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 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%)
May 01, 2009
4.303
4.312
4.157
4.293
3,608
-0.07(-1.68%)
Apr 30, 2009
4.367
4.436
4.358
4.367
38,261
+0.07(+1.71%)
Apr 29, 2009
4.348
4.413
4.266
4.293
5,804
-0.06(-1.27%)
Apr 28, 2009
4.284
4.358
4.128
4.348
10,137
-0.01(-0.21%)
Apr 27, 2009
4.165
4.358
4.165
4.358
16,677
-0.09(-2.06%)
Apr 24, 2009
4.266
4.633
4.266
4.449
27,633
+0.21(+4.98%)
Apr 23, 2009
4.192
4.238
4.192
4.238
327
-0.01(-0.22%)
Apr 22, 2009
4.128
4.358
3.486
4.247
8,066
+0.03(+0.65%)
Apr 21, 2009
4.202
4.328
4.192
4.220
7,360
-0.09(-2.13%)
Apr 20, 2009
4.358
4.367
4.266
4.312
10,900
-0.05(-1.05%)
Apr 17, 2009
4.358
4.422
4.348
4.358
36,117
+0.01(+0.21%)
Apr 16, 2009
4.403
4.495
4.293
4.348
8,212
-0.12(-2.67%)
Apr 15, 2009
4.376
4.495
4.312
4.468
3,974
-0.09(-2.01%)
Apr 13, 2009
4.559
4.559
4.559
4.559
0
-0.07(-1.58%)
Apr 09, 2009
4.587
4.651
4.541
4.633
27,817
+0.09(+2.02%)
Apr 08, 2009
4.523
4.552
4.523
4.541
3,270
+0.06(+1.23%)
Apr 07, 2009
4.477
4.486
4.358
4.486
517
-0.04(-0.81%)
Apr 03, 2009
4.587
4.523
4.523
4.523
6,213
-0.02(-0.48%)
Apr 01, 2009
4.468
4.545
4.545
4.545
5,123
+0.10(+2.36%)
Mar 31, 2009
4.449
4.449
4.440
4.440
2,611
-0.01(-0.21%)
Mar 30, 2009
4.486
4.513
4.403
4.449
9,047
-0.10(-2.22%)
Mar 26, 2009
4.587
4.587
4.541
4.550
9,863
-0.02(-0.40%)
Mar 25, 2009
4.628
4.724
4.520
4.569
15,919
-0.04(-0.78%)
Mar 24, 2009
4.633
4.660
4.513
4.604
9,756
-0.07(-1.40%)
Mar 23, 2009
4.633
4.761
4.587
4.669
42,044
+0.20(+4.52%)
Mar 20, 2009
4.454
4.541
4.454
4.468
1,962
-0.09(-2.01%)
Mar 19, 2009
4.569
4.569
4.559
4.559
6,422
+0.00(+0.08%)
Mar 18, 2009
4.458
4.556
4.440
4.556
5,957
+0.05(+1.14%)
Mar 17, 2009
4.358
4.504
4.339
4.504
10,925
+0.19(+4.47%)
Mar 16, 2009
4.403
4.495
4.266
4.312
90,442
-0.15(-3.29%)
Mar 13, 2009
3.954
4.468
3.954
4.458
26,676
-0.00(-0.00%)
Mar 12, 2009
4.403
4.468
4.403
4.459
11,333
-0.03(-0.61%)
Mar 11, 2009
4.477
4.504
4.358
4.486
56,297
-0.06(-1.21%)
Mar 10, 2009
4.376
4.569
4.321
4.541
22,389
+0.22(+5.10%)
Mar 09, 2009
4.073
4.403
4.073
4.321
77,539
+0.25(+6.08%)
Mar 06, 2009
4.202
4.229
3.991
4.073
55,064
-0.18(-4.31%)
Mar 05, 2009
4.229
4.394
4.202
4.257
9,616
-0.24(-5.31%)
Mar 04, 2009
4.376
4.669
4.376
4.495
32,069
+0.37(+8.89%)
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
.