Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Gold Strategy Target Income ETF (NQ: IGLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.33 11.66 10.88 10.99 73,814 -0.16(-1.40%)
Jul 30, 2007 11.07 11.27 10.85 11.15 107,416 +0.05(+0.41%)
Jul 27, 2007 11.49 12.09 11.10 11.10 167,934 -0.46(-3.97%)
Jul 26, 2007 11.91 11.93 11.34 11.56 87,697 -0.59(-4.83%)
Jul 25, 2007 12.26 12.48 11.64 12.15 174,966 -0.23(-1.85%)
Jul 24, 2007 12.67 12.71 12.29 12.38 96,319 -0.24(-1.89%)
Jul 23, 2007 12.91 13.11 12.43 12.61 101,566 -0.28(-2.14%)
Jul 20, 2007 12.99 13.09 12.71 12.89 64,333 -0.06(-0.50%)
Jul 19, 2007 12.99 13.16 12.88 12.95 31,626 +0.09(+0.71%)
Jul 18, 2007 12.91 13.01 12.67 12.86 123,195 -0.24(-1.82%)
Jul 17, 2007 12.96 13.18 12.81 13.10 171,409 +0.27(+2.07%)
Jul 16, 2007 13.26 13.30 12.24 12.83 436,840 -0.83(-6.04%)
Jul 13, 2007 12.78 13.93 12.78 13.66 549,882 +0.82(+6.36%)
Jul 12, 2007 12.84 12.97 12.79 12.84 181,275 -0.03(-0.26%)
Jul 11, 2007 12.29 13.10 12.16 12.88 311,620 +0.76(+6.25%)
Jul 10, 2007 12.07 12.27 12.07 12.12 112,632 +0.14(+1.15%)
Jul 09, 2007 11.71 12.16 11.66 11.98 72,369 +0.23(+1.95%)
Jul 06, 2007 11.75 11.84 11.63 11.75 33,582 -0.04(-0.31%)
Jul 05, 2007 11.94 11.97 11.70 11.79 51,222 -0.24(-1.98%)
Jul 03, 2007 11.95 12.11 11.75 12.03 67,077 +0.11(+0.92%)
Jul 02, 2007 11.40 12.05 11.39 11.92 161,957 +0.61(+5.35%)
Jun 29, 2007 11.33 11.56 11.10 11.31 79,304 +0.02(+0.16%)
Jun 28, 2007 11.25 11.50 11.20 11.29 73,795 -0.17(-1.52%)
Jun 27, 2007 11.22 11.60 11.22 11.47 76,609 +0.19(+1.71%)
Jun 26, 2007 11.71 11.72 11.08 11.27 131,225 -0.37(-3.21%)
Jun 25, 2007 11.59 11.83 11.52 11.65 93,911 -0.03(-0.25%)
Jun 22, 2007 11.83 11.86 11.56 11.68 106,235 -0.20(-1.70%)
Jun 21, 2007 11.75 12.06 11.52 11.88 114,149 +0.19(+1.65%)
Jun 20, 2007 12.05 12.06 11.69 11.69 91,674 -0.37(-3.04%)
Jun 19, 2007 11.97 12.06 11.70 12.05 102,248 +0.18(+1.54%)
Jun 18, 2007 12.14 12.14 11.77 11.87 76,086 -0.19(-1.60%)
Jun 15, 2007 12.10 12.10 11.91 12.06 77,176 +0.04(+0.31%)
Jun 14, 2007 11.89 12.27 11.82 12.03 123,613 +0.33(+2.82%)
Jun 13, 2007 11.83 12.04 11.59 11.70 177,571 -0.11(-0.93%)
Jun 12, 2007 12.11 12.24 11.75 11.81 146,504 -0.33(-2.72%)
Jun 11, 2007 12.36 12.36 12.12 12.14 69,841 -0.39(-3.15%)
Jun 08, 2007 12.38 12.61 12.18 12.53 156,570 +0.19(+1.56%)
Jun 07, 2007 12.84 12.95 12.20 12.34 242,985 -0.81(-6.14%)
Jun 06, 2007 13.20 13.37 12.88 13.15 228,146 -0.32(-2.38%)
Jun 05, 2007 12.61 13.50 12.61 13.47 438,839 +1.01(+8.10%)
Jun 04, 2007 12.24 12.66 12.06 12.46 134,503 +0.17(+1.42%)
Jun 01, 2007 12.46 12.56 12.00 12.28 157,924 -0.11(-0.89%)
May 31, 2007 12.65 12.80 12.20 12.39 208,482 -0.26(-2.03%)
May 30, 2007 12.53 12.75 12.29 12.65 125,541 -0.17(-1.36%)
May 29, 2007 12.44 12.82 12.44 12.82 247,945 +0.79(+6.55%)
May 25, 2007 11.86 12.07 11.68 12.04 184,975 +0.31(+2.66%)
May 24, 2007 12.32 12.43 11.71 11.72 273,254 -0.68(-5.47%)
May 23, 2007 12.60 12.90 12.30 12.40 201,082 -0.19(-1.50%)
May 22, 2007 12.46 12.61 11.97 12.59 235,077 +0.13(+1.07%)
May 21, 2007 12.99 13.07 12.11 12.46 457,222 -0.72(-5.43%)
May 18, 2007 13.21 13.30 12.93 13.17 137,796 +0.06(+0.49%)
May 17, 2007 13.66 13.68 12.94 13.11 263,123 -0.68(-4.92%)
May 16, 2007 13.69 13.82 13.30 13.79 356,687 +0.47(+3.51%)
May 15, 2007 14.67 14.67 12.86 13.32 1,639,263 -2.27(-14.54%)
May 14, 2007 15.27 15.89 15.14 15.59 555,179 +0.59(+3.91%)
May 11, 2007 15.35 15.54 14.85 15.00 198,487 -0.24(-1.57%)
May 10, 2007 14.87 15.60 14.77 15.24 403,233 +0.41(+2.78%)
May 09, 2007 14.90 15.22 14.51 14.82 215,281 -0.04(-0.25%)
May 08, 2007 14.91 14.93 14.29 14.86 270,522 -0.17(-1.16%)
May 07, 2007 14.59 15.12 14.30 15.04 501,048 +0.51(+3.54%)
May 04, 2007 15.36 15.36 14.46 14.52 630,804 -0.44(-2.94%)
May 03, 2007 13.29 15.27 13.29 14.96 888,900 +1.70(+12.79%)
May 02, 2007 13.30 13.39 13.03 13.27 77,323 +0.04(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.