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 (%)
Jan 30, 2004 3.862 3.945 3.862 3.908 10,573 +0.01(+0.24%)
Jan 29, 2004 3.954 4.027 3.862 3.899 58,972 -0.14(-3.41%)
Jan 28, 2004 4.367 4.413 4.009 4.036 68,347 -0.32(-7.37%)
Jan 27, 2004 4.275 4.578 4.266 4.358 131,679 +0.12(+2.81%)
Jan 26, 2004 4.247 4.376 4.211 4.238 53,631 +0.01(+0.22%)
Jan 23, 2004 4.009 4.358 4.009 4.229 168,306 +0.15(+3.60%)
Jan 22, 2004 4.128 4.238 3.945 4.082 84,916 +0.05(+1.14%)
Jan 21, 2004 3.917 4.036 3.853 4.036 84,589 +0.02(+0.46%)
Jan 20, 2004 4.101 4.220 3.954 4.018 63,114 -0.20(-4.78%)
Jan 16, 2004 4.128 4.330 4.128 4.220 81,972 +0.09(+2.22%)
Jan 15, 2004 4.046 4.257 3.899 4.128 119,799 +0.11(+2.74%)
Jan 14, 2004 4.073 4.101 3.917 4.018 88,271 +0.20(+5.29%)
Jan 13, 2004 4.082 4.082 3.780 3.816 95,314 -0.24(-5.88%)
Jan 12, 2004 3.899 4.082 3.789 4.055 161,480 +0.37(+9.95%)
Jan 09, 2004 3.688 4.036 3.688 3.688 91,219 -0.17(-4.29%)
Jan 08, 2004 4.036 4.082 3.670 3.853 193,344 -0.04(-0.94%)
Jan 07, 2004 3.853 4.036 3.853 3.890 135,584 +0.04(+0.95%)
Jan 06, 2004 3.706 3.936 3.523 3.853 175,064 +0.23(+6.33%)
Jan 05, 2004 3.358 3.752 3.358 3.624 135,277 +0.16(+4.50%)
Jan 02, 2004 3.147 3.477 3.147 3.468 116,200 +0.33(+10.53%)
Dec 31, 2003 3.101 3.211 3.073 3.137 64,749 -0.05(-1.44%)
Dec 30, 2003 3.037 3.183 3.037 3.183 66,849 +0.11(+3.55%)
Dec 29, 2003 3.037 3.110 3.037 3.074 45,817 -0.03(-1.12%)
Dec 26, 2003 2.945 3.202 2.926 3.109 24,459 -0.06(-1.77%)
Dec 24, 2003 3.238 3.238 3.119 3.165 41,760 +0.01(+0.29%)
Dec 23, 2003 3.092 3.192 3.092 3.156 31,862 +0.09(+2.99%)
Dec 22, 2003 3.165 3.182 2.972 3.064 147,687 -0.16(-4.84%)
Dec 19, 2003 3.183 3.266 3.183 3.220 44,517 +0.04(+1.15%)
Dec 18, 2003 3.321 3.385 3.183 3.183 63,778 -0.17(-5.19%)
Dec 17, 2003 3.284 3.358 3.284 3.358 28,014 +0.05(+1.39%)
Dec 16, 2003 3.257 3.403 3.257 3.312 28,701 -0.08(-2.43%)
Dec 15, 2003 3.367 3.431 3.284 3.394 85,526 +0.08(+2.49%)
Dec 12, 2003 3.266 3.312 3.211 3.312 27,081 +0.06(+1.69%)
Dec 11, 2003 3.248 3.293 3.229 3.257 29,140 +0.06(+2.01%)
Dec 10, 2003 3.413 3.413 3.183 3.192 52,887 -0.17(-4.92%)
Dec 09, 2003 3.394 3.440 3.257 3.358 35,762 -0.01(-0.27%)
Dec 08, 2003 3.303 3.486 3.237 3.367 26,870 -0.03(-0.81%)
Dec 05, 2003 3.403 3.321 3.220 3.394 31,175 -0.01(-0.27%)
Dec 04, 2003 3.486 3.486 3.303 3.403 59,989 -0.07(-2.11%)
Dec 03, 2003 3.596 3.596 3.468 3.477 64,277 -0.12(-3.32%)
Dec 02, 2003 3.367 3.633 3.367 3.596 112,908 +0.25(+7.40%)
Dec 01, 2003 3.257 3.459 3.257 3.348 28,927 +0.02(+0.55%)
Nov 28, 2003 3.486 3.495 3.238 3.330 27,949 -0.14(-3.97%)
Nov 26, 2003 3.367 3.468 3.348 3.468 81,092 +0.08(+2.44%)
Nov 25, 2003 3.202 3.385 3.202 3.385 56,378 +0.20(+6.34%)
Nov 24, 2003 3.312 3.394 3.128 3.183 60,700 -0.10(-3.07%)
Nov 21, 2003 3.293 3.376 3.258 3.284 65,236 -0.01(-0.28%)
Nov 20, 2003 3.229 3.339 3.073 3.293 83,496 +0.08(+2.57%)
Nov 19, 2003 3.137 3.266 3.137 3.211 54,631 +0.02(+0.57%)
Nov 18, 2003 3.073 3.312 3.073 3.192 71,205 +0.01(+0.29%)
Nov 17, 2003 3.220 3.367 3.027 3.183 147,296 -0.11(-3.34%)
Nov 14, 2003 3.220 3.413 3.220 3.293 35,979 -0.01(-0.28%)
Nov 13, 2003 3.348 3.459 3.303 3.303 39,982 -0.09(-2.70%)
Nov 12, 2003 3.229 3.459 3.220 3.394 58,096 +0.17(+5.11%)
Nov 11, 2003 3.330 3.434 3.220 3.229 190,579 -0.14(-4.09%)
Nov 10, 2003 3.449 3.580 3.348 3.367 132,410 -0.19(-5.41%)
Nov 07, 2003 3.587 3.761 3.477 3.559 70,757 -0.05(-1.27%)
Nov 06, 2003 3.688 3.715 3.587 3.605 118,008 -0.11(-2.96%)
Nov 05, 2003 3.697 3.780 3.697 3.715 126,246 +0.05(+1.25%)
Nov 04, 2003 4.073 4.073 3.670 3.670 201,878 -0.28(-7.15%)
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.