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 (%)
May 31, 2012
3.202
3.202
3.037
3.110
7,691
-0.12(-3.68%)
May 30, 2012
3.358
3.358
3.202
3.229
5,559
-0.26(-7.37%)
May 29, 2012
3.642
3.642
3.229
3.486
3,550
+0.49(+16.21%)
May 25, 2012
3.192
3.192
2.963
3.000
4,706
-0.21(-6.57%)
May 24, 2012
3.697
3.697
3.128
3.211
28,023
+0.27(+9.03%)
May 23, 2012
3.576
3.576
2.945
2.945
692
-0.01(-0.31%)
May 22, 2012
3.000
3.146
2.954
2.954
1,526
-0.26(-7.98%)
May 21, 2012
3.183
3.210
3.082
3.210
1,526
-0.12(-3.74%)
May 18, 2012
3.275
3.670
3.275
3.335
5,406
+0.14(+4.45%)
May 17, 2012
3.541
3.541
3.192
3.192
7,118
-0.46(-12.56%)
May 16, 2012
3.651
3.807
3.642
3.651
6,998
-0.25(-6.35%)
May 15, 2012
4.312
4.312
3.881
3.899
9,341
-0.63(-13.97%)
May 14, 2012
4.367
4.532
4.367
4.532
545
-0.22(-4.54%)
May 11, 2012
4.798
4.798
4.724
4.747
1,853
-0.06(-1.23%)
May 10, 2012
4.660
4.806
4.660
4.806
272
-0.07(-1.52%)
May 09, 2012
4.835
4.880
4.688
4.880
4,588
-0.29(-5.67%)
May 08, 2012
5.009
5.174
4.991
5.174
1,526
-0.22(-4.07%)
May 04, 2012
5.532
5.393
5.393
5.393
1,417
-0.20(-3.64%)
May 02, 2012
5.504
5.597
5.597
5.597
2,180
-0.09(-1.60%)
Apr 30, 2012
5.825
5.688
5.688
5.688
1,635
+0.04(+0.65%)
Apr 27, 2012
5.513
5.660
5.513
5.651
1,308
+0.02(+0.33%)
Apr 26, 2012
5.523
5.660
5.523
5.633
2,223
+0.07(+1.32%)
Apr 25, 2012
6.321
6.321
5.504
5.559
4,795
-0.05(-0.82%)
Apr 24, 2012
5.495
5.605
5.495
5.605
471
+0.11(+1.94%)
Apr 23, 2012
6.660
6.660
5.449
5.499
5,686
-0.37(-6.34%)
Apr 20, 2012
5.981
5.981
5.871
5.871
1,199
-0.07(-1.25%)
Apr 19, 2012
5.926
5.957
5.828
5.946
1,106
+0.07(+1.27%)
Apr 18, 2012
5.753
6.018
5.753
5.871
9,349
+0.20(+3.56%)
Apr 17, 2012
5.550
5.868
5.550
5.669
3,791
+0.87(+18.05%)
Apr 16, 2012
4.633
4.845
4.587
4.802
4,905
-0.11(-2.33%)
Apr 12, 2012
4.780
4.917
4.917
4.917
327
+0.03(+0.56%)
Apr 11, 2012
4.890
4.890
4.829
4.890
0
+0.06(+1.25%)
Apr 10, 2012
4.706
4.835
4.706
4.829
7,985
+0.20(+4.24%)
Apr 09, 2012
4.862
4.862
4.614
4.633
9,762
-0.69(-12.93%)
Apr 05, 2012
5.293
5.321
5.082
5.321
7,440
-0.05(-0.85%)
Apr 04, 2012
5.688
5.688
5.229
5.367
13,532
-0.61(-10.28%)
Apr 03, 2012
6.018
6.018
5.807
5.981
21,262
-0.21(-3.45%)
Apr 02, 2012
6.091
6.195
5.779
6.195
3,996
-0.18(-2.83%)
Mar 30, 2012
6.376
6.376
6.376
6.376
109
+0.19(+3.12%)
Mar 29, 2012
6.150
6.357
6.146
6.183
609
-0.16(-2.45%)
Mar 28, 2012
6.284
6.338
6.211
6.338
659
-0.13(-2.01%)
Mar 27, 2012
6.605
6.614
6.422
6.469
3,460
-0.14(-2.07%)
Mar 26, 2012
6.523
6.659
6.466
6.605
3,713
+0.26(+4.08%)
Mar 23, 2012
6.346
6.346
6.346
6.346
109
-0.01(-0.17%)
Mar 21, 2012
6.348
6.357
6.357
6.357
654
+0.11(+1.76%)
Mar 20, 2012
6.412
6.412
6.128
6.247
14,408
-0.27(-4.08%)
Mar 19, 2012
6.550
6.605
6.468
6.513
3,422
-0.33(-4.83%)
Mar 16, 2012
6.816
6.871
6.807
6.844
1,455
+0.06(+0.81%)
Mar 15, 2012
6.880
6.880
6.789
6.789
5,254
-0.30(-4.18%)
Mar 14, 2012
7.110
7.192
7.027
7.085
2,914
+0.11(+1.62%)
Mar 13, 2012
6.660
6.972
6.660
6.972
2,736
+0.06(+0.93%)
Mar 12, 2012
6.834
6.908
6.834
6.908
833
-0.11(-1.57%)
Mar 09, 2012
6.972
7.118
6.945
7.018
3,379
+0.05(+0.71%)
Mar 08, 2012
6.807
6.981
6.807
6.968
10,624
+0.26(+3.91%)
Mar 07, 2012
7.036
7.036
6.706
6.706
1,090
-0.30(-4.22%)
Mar 06, 2012
6.853
7.001
6.853
7.001
652
-0.17(-2.33%)
Mar 05, 2012
7.119
7.168
7.027
7.168
1,117
-0.12(-1.71%)
Mar 02, 2012
7.293
7.293
7.293
7.293
109
+0.09(+1.20%)
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
.