Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
2.073
2.330
2.018
2.147
72,500
+0.04(+1.74%)
Dec 30, 2008
2.192
2.303
2.037
2.110
69,531
-0.06(-2.95%)
Dec 29, 2008
2.238
2.266
2.110
2.174
39,544
-0.17(-7.06%)
Dec 26, 2008
2.504
2.504
2.339
2.339
24,251
-0.23(-8.93%)
Dec 24, 2008
2.660
2.697
2.541
2.569
14,188
-0.06(-2.44%)
Dec 23, 2008
2.798
2.844
2.615
2.633
59,774
-0.31(-10.59%)
Dec 22, 2008
2.945
2.991
2.871
2.945
20,564
-0.10(-3.14%)
Dec 19, 2008
3.082
3.137
2.807
3.040
39,998
+0.04(+1.35%)
Dec 18, 2008
3.257
3.312
3.000
3.000
43,868
-0.51(-14.62%)
Dec 17, 2008
3.367
3.560
3.046
3.514
168,489
+0.00(+0.00%)
Dec 16, 2008
3.174
3.532
3.156
3.514
136,125
+0.30(+9.43%)
Dec 15, 2008
3.174
3.248
3.000
3.211
46,892
+0.00(+0.00%)
Dec 12, 2008
3.257
3.660
3.156
3.211
71,155
-0.05(-1.41%)
Dec 11, 2008
3.559
3.596
3.156
3.257
21,147
-0.37(-10.13%)
Dec 10, 2008
3.660
3.775
3.474
3.624
27,255
+0.01(+0.41%)
Dec 09, 2008
3.651
3.688
3.541
3.609
20,457
-0.11(-2.94%)
Dec 08, 2008
3.734
3.798
3.640
3.718
32,427
+0.01(+0.32%)
Dec 05, 2008
3.770
3.844
3.640
3.706
23,654
-0.06(-1.46%)
Dec 04, 2008
3.688
3.853
3.688
3.761
16,361
-0.03(-0.73%)
Dec 03, 2008
3.761
3.862
3.303
3.789
23,401
+0.12(+3.25%)
Dec 02, 2008
3.761
3.799
3.642
3.670
28,668
+0.07(+2.04%)
Dec 01, 2008
3.651
3.670
3.541
3.596
18,975
-0.17(-4.62%)
Nov 28, 2008
3.670
3.825
3.642
3.770
15,483
+0.17(+4.85%)
Nov 26, 2008
3.578
3.734
3.486
3.596
48,420
-0.12(-3.21%)
Nov 25, 2008
3.725
4.229
3.688
3.715
187,871
-0.06(-1.70%)
Nov 24, 2008
3.743
3.881
3.598
3.780
45,906
+0.11(+3.00%)
Nov 21, 2008
3.752
3.853
3.578
3.670
25,645
+0.04(+1.01%)
Nov 20, 2008
3.954
4.027
3.532
3.633
142,075
-0.46(-11.21%)
Nov 19, 2008
4.385
4.449
4.091
4.091
18,095
-0.39(-8.61%)
Nov 18, 2008
4.660
4.908
4.229
4.477
98,996
-0.28(-5.97%)
Nov 17, 2008
4.211
4.862
4.211
4.761
181,189
+0.31(+7.01%)
Nov 14, 2008
4.266
4.706
4.266
4.449
20,384
-0.04(-0.94%)
Nov 13, 2008
4.358
4.491
4.128
4.491
18,307
-0.01(-0.14%)
Nov 12, 2008
4.578
4.899
4.091
4.498
86,920
-0.34(-6.96%)
Nov 11, 2008
4.972
5.027
4.798
4.835
13,673
-0.40(-7.71%)
Nov 10, 2008
5.238
5.284
5.055
5.238
5,079
+0.23(+4.63%)
Nov 07, 2008
5.055
5.220
4.807
5.006
5,014
+0.02(+0.32%)
Nov 06, 2008
4.981
5.064
4.981
4.991
8,586
-0.14(-2.68%)
Nov 05, 2008
5.165
5.328
4.945
5.128
19,214
-0.20(-3.79%)
Nov 04, 2008
5.403
5.403
5.192
5.330
22,570
+0.18(+3.57%)
Nov 03, 2008
5.146
5.183
4.862
5.146
172,609
+0.39(+8.09%)
Oct 31, 2008
4.587
4.899
4.504
4.761
25,935
+0.09(+1.96%)
Oct 30, 2008
4.284
4.752
4.284
4.669
24,707
+0.45(+10.65%)
Oct 29, 2008
4.156
4.339
4.156
4.220
20,222
+0.09(+2.22%)
Oct 28, 2008
4.174
4.214
4.018
4.128
16,165
+0.06(+1.58%)
Oct 27, 2008
4.137
4.222
4.064
4.064
16,902
-0.28(-6.34%)
Oct 24, 2008
3.871
4.449
3.871
4.339
64,074
+0.03(+0.64%)
Oct 23, 2008
4.192
4.376
4.036
4.312
26,028
-0.03(-0.63%)
Oct 22, 2008
4.257
4.532
4.257
4.339
29,972
+0.12(+2.83%)
Oct 21, 2008
4.449
4.477
4.220
4.220
13,441
-0.23(-5.15%)
Oct 20, 2008
4.330
4.449
4.266
4.449
34,407
+0.64(+16.87%)
Oct 17, 2008
4.312
4.376
3.761
3.807
14,541
-0.51(-11.89%)
Oct 16, 2008
3.688
4.449
3.688
4.321
9,587
+0.17(+3.97%)
Oct 15, 2008
4.211
4.358
4.128
4.156
16,179
-0.06(-1.31%)
Oct 14, 2008
4.358
4.358
4.140
4.211
23,565
+0.12(+2.91%)
Oct 13, 2008
3.899
4.211
3.899
4.091
46,779
+0.41(+11.22%)
Oct 10, 2008
3.605
3.916
3.394
3.679
46,537
+0.17(+4.97%)
Oct 09, 2008
3.862
4.018
3.504
3.504
65,052
-0.39(-10.12%)
Oct 08, 2008
3.624
4.064
3.495
3.899
70,311
-0.22(-5.26%)
Oct 07, 2008
4.477
4.477
3.587
4.115
52,880
-0.21(-4.75%)
Oct 06, 2008
4.743
4.743
4.000
4.321
82,704
-1.15(-20.97%)
Oct 03, 2008
5.495
5.495
4.596
5.468
52,267
+0.33(+6.43%)
Oct 02, 2008
5.642
5.642
4.596
5.137
84,992
+0.00(+0.00%)
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
.