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 (%)
Jul 31, 2009
7.045
7.220
6.880
7.220
47,147
+0.08(+1.16%)
Jul 30, 2009
7.100
7.156
7.080
7.137
28,537
-0.15(-2.03%)
Jul 29, 2009
7.348
7.348
7.018
7.285
2,750
-0.31(-4.09%)
Jul 28, 2009
7.458
7.596
7.431
7.596
12,099
-0.06(-0.72%)
Jul 27, 2009
7.440
7.651
7.422
7.651
12,523
+0.03(+0.36%)
Jul 24, 2009
7.247
7.688
7.238
7.623
4,033
+0.14(+1.84%)
Jul 23, 2009
7.422
7.486
7.367
7.486
28,416
+0.44(+6.25%)
Jul 22, 2009
7.027
7.201
6.930
7.045
24,729
+0.01(+0.13%)
Jul 21, 2009
7.009
7.110
7.009
7.036
13,516
+0.03(+0.39%)
Jul 20, 2009
6.789
7.110
6.789
7.009
34,691
+0.31(+4.66%)
Jul 17, 2009
6.706
6.779
6.697
6.697
30,262
-0.09(-1.34%)
Jul 16, 2009
6.440
6.834
6.436
6.788
22,060
+0.18(+2.77%)
Jul 15, 2009
6.293
6.669
6.293
6.605
6,957
+0.07(+1.12%)
Jul 14, 2009
6.192
6.653
6.192
6.532
8,192
+0.22(+3.49%)
Jul 13, 2009
6.266
6.312
6.238
6.312
2,596
+0.14(+2.23%)
Jul 10, 2009
5.972
6.174
5.972
6.174
45,220
+0.06(+0.90%)
Jul 09, 2009
5.926
6.119
5.926
6.119
21,437
+0.20(+3.41%)
Jul 08, 2009
5.862
5.935
5.715
5.917
41,831
-0.30(-4.87%)
Jul 07, 2009
6.009
6.229
6.009
6.220
28,286
+0.32(+5.44%)
Jul 06, 2009
5.807
5.963
5.734
5.899
16,179
-0.20(-3.31%)
Jul 02, 2009
6.128
6.128
6.055
6.101
1,308
-0.17(-2.78%)
Jul 01, 2009
6.257
6.403
6.238
6.275
26,744
+0.05(+0.74%)
Jun 30, 2009
6.238
6.339
6.146
6.229
19,948
-0.02(-0.29%)
Jun 29, 2009
6.513
6.845
6.009
6.247
11,418
-0.62(-9.08%)
Jun 26, 2009
6.655
6.871
6.596
6.871
21,583
+0.41(+6.39%)
Jun 25, 2009
6.431
6.770
6.412
6.458
7,333
-0.20(-3.03%)
Jun 24, 2009
6.422
6.761
6.422
6.660
9,870
+0.19(+2.98%)
Jun 23, 2009
6.431
6.513
6.430
6.468
3,924
-0.07(-1.12%)
Jun 22, 2009
6.743
6.789
6.504
6.541
25,974
-0.06(-0.97%)
Jun 19, 2009
6.376
6.605
6.376
6.605
6,503
+0.13(+1.98%)
Jun 18, 2009
6.348
6.596
6.348
6.477
23,888
+0.22(+3.52%)
Jun 17, 2009
6.247
6.257
5.697
6.257
12,607
+0.02(+0.29%)
Jun 16, 2009
6.220
6.312
6.220
6.238
11,009
-0.02(-0.29%)
Jun 15, 2009
5.963
6.312
5.559
6.257
16,029
+0.17(+2.87%)
Jun 12, 2009
6.064
6.192
6.064
6.082
3,989
-0.15(-2.36%)
Jun 11, 2009
5.963
6.229
5.963
6.229
37,659
+0.69(+12.42%)
Jun 10, 2009
5.688
5.724
5.541
5.541
10,488
-0.33(-5.63%)
Jun 09, 2009
5.835
5.871
5.660
5.871
12,848
+0.31(+5.61%)
Jun 08, 2009
5.421
5.559
5.417
5.559
4,628
+0.11(+2.02%)
Jun 05, 2009
5.523
5.587
5.449
5.449
16,696
-0.08(-1.49%)
Jun 04, 2009
5.458
5.563
5.275
5.532
17,773
+0.07(+1.34%)
Jun 03, 2009
5.413
5.752
5.385
5.458
7,342
-0.02(-0.34%)
Jun 02, 2009
5.403
5.770
5.231
5.477
15,453
+0.02(+0.34%)
Jun 01, 2009
5.458
5.853
5.238
5.458
23,410
+0.00(+0.00%)
May 29, 2009
5.688
5.688
5.229
5.458
10,527
-0.09(-1.65%)
May 28, 2009
5.348
5.587
5.257
5.550
5,777
+0.30(+5.77%)
May 27, 2009
5.229
5.675
5.027
5.247
14,987
-0.12(-2.22%)
May 26, 2009
5.192
5.468
5.119
5.367
59,917
-0.13(-2.34%)
May 22, 2009
5.633
5.758
5.495
5.495
26,706
+0.04(+0.67%)
May 21, 2009
5.596
5.636
5.064
5.458
32,308
-0.14(-2.46%)
May 20, 2009
5.458
6.422
5.321
5.596
243,379
+1.15(+25.77%)
May 19, 2009
4.413
4.495
4.403
4.449
6,758
-0.02(-0.41%)
May 18, 2009
4.504
4.569
4.413
4.468
10,279
-0.01(-0.20%)
May 15, 2009
4.376
4.486
3.981
4.477
23,332
+0.02(+0.41%)
May 13, 2009
4.431
4.458
4.458
4.458
2,180
-0.06(-1.22%)
May 12, 2009
4.541
4.569
4.449
4.513
2,725
+0.04(+0.82%)
May 11, 2009
4.367
4.526
4.367
4.477
8,177
-0.04(-0.81%)
May 08, 2009
4.541
4.569
4.513
4.513
7,537
+0.15(+3.36%)
May 07, 2009
4.376
4.449
4.358
4.367
75,875
+0.03(+0.63%)
May 06, 2009
4.358
4.541
4.339
4.339
131,553
+0.00(+0.00%)
May 05, 2009
4.449
4.449
4.339
4.339
85,740
-0.10(-2.27%)
May 04, 2009
4.390
4.447
4.128
4.440
42,335
+0.15(+3.42%)
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
.