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, 2008 7.990 8.370 7.990 8.230 40,867 +0.08(+0.98%)
Jul 30, 2008 7.990 8.390 7.900 8.150 22,491 +0.16(+2.00%)
Jul 29, 2008 7.990 8.220 7.950 7.990 21,170 -0.01(-0.12%)
Jul 28, 2008 8.120 8.200 7.800 8.000 29,902 -0.27(-3.26%)
Jul 25, 2008 8.130 8.470 8.130 8.270 28,513 +0.22(+2.73%)
Jul 24, 2008 8.130 8.390 8.000 8.050 38,940 -0.20(-2.42%)
Jul 23, 2008 8.030 8.340 8.030 8.250 29,320 +0.13(+1.60%)
Jul 22, 2008 8.000 8.339 8.000 8.120 29,359 -0.10(-1.19%)
Jul 21, 2008 8.040 8.410 8.010 8.218 23,987 +0.10(+1.21%)
Jul 18, 2008 8.400 8.400 7.980 8.120 27,471 -0.16(-1.93%)
Jul 17, 2008 7.850 8.480 7.780 8.280 36,479 +0.43(+5.48%)
Jul 16, 2008 7.750 7.980 7.570 7.850 34,915 -0.17(-2.12%)
Jul 15, 2008 8.000 8.050 7.760 8.020 31,099 -0.01(-0.12%)
Jul 14, 2008 8.220 8.440 7.810 8.030 33,030 -0.28(-3.37%)
Jul 11, 2008 8.470 8.550 8.230 8.310 66,342 -0.29(-3.37%)
Jul 10, 2008 8.550 8.870 8.390 8.600 42,702 -0.01(-0.12%)
Jul 09, 2008 8.690 8.990 8.570 8.610 110,355 +0.13(+1.53%)
Jul 08, 2008 8.040 8.480 8.040 8.480 62,420 +0.83(+10.85%)
Jul 07, 2008 7.100 7.950 7.100 7.650 102,647 +1.10(+16.79%)
Jul 04, 2008 7.040 7.190 6.550 6.550 20,532 +0.00(+0.00%)
Jul 03, 2008 7.040 7.190 6.550 6.550 20,532 -0.37(-5.35%)
Jul 02, 2008 7.380 7.450 6.860 6.920 41,807 -0.44(-5.98%)
Jul 01, 2008 7.200 7.560 7.050 7.360 132,579 +0.09(+1.24%)
Jun 30, 2008 7.970 8.060 7.210 7.270 118,330 -0.76(-9.46%)
Jun 27, 2008 8.290 8.340 8.030 8.030 34,110 -0.31(-3.72%)
Jun 26, 2008 8.700 8.700 8.100 8.340 43,514 -0.63(-7.02%)
Jun 25, 2008 9.170 9.250 8.830 8.970 25,766 -0.26(-2.82%)
Jun 24, 2008 9.200 9.440 9.160 9.230 37,671 -0.27(-2.84%)
Jun 23, 2008 9.760 9.850 9.500 9.500 34,528 -0.48(-4.81%)
Jun 20, 2008 10.09 10.12 9.960 9.980 16,100 -0.11(-1.09%)
Jun 19, 2008 10.15 10.15 10.01 10.09 26,900 +0.00(+0.00%)
Jun 18, 2008 9.980 10.17 9.980 10.09 12,445 +0.05(+0.50%)
Jun 17, 2008 9.920 10.18 9.910 10.04 16,596 +0.09(+0.90%)
Jun 16, 2008 9.960 10.25 9.940 9.950 29,809 -0.07(-0.70%)
Jun 13, 2008 9.940 10.25 9.940 10.02 21,256 -0.08(-0.79%)
Jun 12, 2008 9.800 10.17 9.800 10.10 23,325 +0.30(+3.06%)
Jun 11, 2008 10.26 10.28 9.800 9.800 38,681 -0.59(-5.68%)
Jun 10, 2008 10.08 10.39 9.800 10.39 45,743 +0.71(+7.33%)
Jun 09, 2008 10.09 10.12 9.680 9.680 20,855 -0.01(-0.10%)
Jun 06, 2008 10.04 10.04 9.690 9.690 28,196 -0.32(-3.20%)
Jun 05, 2008 9.690 10.25 9.540 10.01 52,661 +0.28(+2.88%)
Jun 04, 2008 9.880 9.880 9.550 9.730 44,813 -0.33(-3.28%)
Jun 03, 2008 10.32 10.32 10.03 10.06 32,175 -0.08(-0.79%)
Jun 02, 2008 10.07 10.25 10.02 10.14 31,451 +0.05(+0.50%)
May 30, 2008 9.950 10.18 9.930 10.09 43,085 +0.22(+2.23%)
May 29, 2008 10.36 10.36 9.860 9.870 46,365 -0.37(-3.61%)
May 28, 2008 10.15 10.29 10.12 10.24 18,298 +0.04(+0.39%)
May 27, 2008 10.15 10.30 10.15 10.20 26,621 +0.02(+0.20%)
May 26, 2008 10.25 10.27 10.12 10.18 20,600 +0.00(+0.00%)
May 23, 2008 10.25 10.27 10.12 10.18 20,600 +0.04(+0.39%)
May 22, 2008 10.05 10.34 10.05 10.14 26,156 +0.11(+1.10%)
May 21, 2008 10.25 10.48 10.03 10.03 21,333 -0.32(-3.09%)
May 20, 2008 10.31 10.43 10.08 10.35 21,848 +0.14(+1.37%)
May 19, 2008 10.50 10.50 10.21 10.21 29,572 -0.37(-3.50%)
May 16, 2008 10.70 10.71 10.33 10.58 21,049 -0.02(-0.19%)
May 15, 2008 10.02 10.66 10.02 10.60 41,646 +0.54(+5.37%)
May 14, 2008 10.11 10.39 10.06 10.06 40,696 -0.15(-1.47%)
May 13, 2008 11.00 11.02 9.820 10.21 80,297 -1.00(-8.92%)
May 12, 2008 10.90 11.63 10.90 11.21 42,054 -0.05(-0.44%)
May 09, 2008 11.38 11.50 11.05 11.26 40,290 -0.39(-3.32%)
May 08, 2008 11.46 11.66 11.31 11.65 33,384 +0.19(+1.66%)
May 07, 2008 12.00 12.00 11.40 11.46 24,291 -0.42(-3.57%)
May 06, 2008 11.51 12.07 11.39 11.88 31,935 +0.43(+3.76%)
May 05, 2008 11.05 11.46 11.05 11.45 71,430 +0.89(+8.47%)
May 02, 2008 10.64 10.74 10.34 10.56 34,090 +0.08(+0.73%)
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.