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 31, 2005 4.624 4.825 4.624 4.825 5,939 +0.15(+3.14%)
Jan 28, 2005 4.651 4.715 4.624 4.679 7,085 +0.03(+0.59%)
Jan 27, 2005 4.669 4.724 4.651 4.651 8,426 +0.06(+1.40%)
Jan 26, 2005 4.679 4.679 4.587 4.587 12,034 -0.05(-0.99%)
Jan 25, 2005 4.633 4.651 4.633 4.633 3,379 +0.00(+0.00%)
Jan 24, 2005 4.679 4.679 4.633 4.633 7,336 -0.02(-0.39%)
Jan 21, 2005 4.697 4.715 4.633 4.651 16,573 +0.02(+0.40%)
Jan 20, 2005 4.642 4.669 4.587 4.633 17,588 -0.09(-1.94%)
Jan 19, 2005 4.945 4.945 4.651 4.724 28,637 -0.05(-0.96%)
Jan 18, 2005 4.945 4.945 4.679 4.770 18,656 +0.00(+0.00%)
Jan 14, 2005 5.257 5.293 4.724 4.770 77,233 +0.12(+2.56%)
Jan 13, 2005 4.614 4.714 4.614 4.651 31,402 -0.07(-1.55%)
Jan 12, 2005 4.835 4.835 4.587 4.724 25,376 +0.17(+3.83%)
Jan 11, 2005 4.835 4.948 4.550 4.550 98,705 -0.53(-10.47%)
Jan 10, 2005 5.293 5.330 4.862 5.082 35,796 +0.21(+4.33%)
Jan 07, 2005 4.862 4.880 4.816 4.871 3,706 -0.01(-0.19%)
Jan 06, 2005 4.972 5.000 4.862 4.880 9,131 -0.12(-2.39%)
Jan 05, 2005 5.247 5.247 4.899 5.000 21,501 -0.12(-2.33%)
Jan 04, 2005 5.330 5.357 5.064 5.119 52,341 -0.12(-2.28%)
Jan 03, 2005 5.137 5.458 5.128 5.238 104,481 +0.26(+5.16%)
Dec 31, 2004 4.825 5.073 4.770 4.981 65,146 +0.17(+3.63%)
Dec 30, 2004 4.752 4.825 4.752 4.807 6,540 +0.07(+1.55%)
Dec 29, 2004 4.761 4.807 4.724 4.734 13,625 -0.07(-1.53%)
Dec 28, 2004 4.688 4.853 4.688 4.807 15,587 +0.05(+0.96%)
Dec 27, 2004 4.862 4.862 4.724 4.761 13,298 -0.02(-0.38%)
Dec 23, 2004 4.753 4.853 4.743 4.780 9,919 +0.06(+1.36%)
Dec 22, 2004 4.689 4.824 4.689 4.715 8,175 +0.04(+0.78%)
Dec 21, 2004 4.614 4.770 4.605 4.679 18,749 +0.11(+2.41%)
Dec 20, 2004 4.761 4.798 4.569 4.569 25,180 -0.03(-0.60%)
Dec 17, 2004 4.715 4.825 4.550 4.596 49,815 -0.16(-3.28%)
Dec 16, 2004 5.036 5.036 4.734 4.752 64,204 -0.20(-4.07%)
Dec 15, 2004 5.110 5.110 4.945 4.954 18,095 +0.01(+0.19%)
Dec 14, 2004 4.724 5.046 4.724 4.945 24,090 +0.03(+0.56%)
Dec 13, 2004 4.761 4.954 4.761 4.917 30,194 +0.10(+2.11%)
Dec 10, 2004 4.807 4.816 4.706 4.815 35,863 -0.00(-0.02%)
Dec 09, 2004 4.825 4.972 4.743 4.816 87,096 -0.17(-3.49%)
Dec 08, 2004 5.009 5.009 4.679 4.991 82,517 -0.15(-2.86%)
Dec 07, 2004 5.596 5.596 5.064 5.137 75,759 -0.50(-8.94%)
Dec 06, 2004 5.513 5.734 5.504 5.642 21,692 -0.06(-0.97%)
Dec 03, 2004 5.376 5.816 5.376 5.697 19,839 +0.02(+0.32%)
Dec 02, 2004 5.660 5.963 5.642 5.679 44,256 -0.23(-3.88%)
Dec 01, 2004 5.779 6.284 5.596 5.908 221,610 +0.14(+2.38%)
Nov 30, 2004 5.394 5.871 5.137 5.770 188,145 +0.11(+1.94%)
Nov 29, 2004 5.458 5.899 5.458 5.660 75,214 -0.24(-4.04%)
Nov 26, 2004 5.339 5.963 5.339 5.899 72,598 +0.17(+2.88%)
Nov 24, 2004 5.413 6.091 5.376 5.734 397,437 +0.23(+4.17%)
Nov 23, 2004 4.954 5.587 4.862 5.504 189,344 +0.55(+11.11%)
Nov 22, 2004 4.954 5.101 4.679 4.954 83,062 -0.19(-3.74%)
Nov 19, 2004 4.660 5.697 4.541 5.146 392,096 +0.49(+10.43%)
Nov 18, 2004 4.807 4.807 4.587 4.660 38,479 +0.02(+0.40%)
Nov 17, 2004 4.577 4.789 4.422 4.642 190,543 +0.38(+8.82%)
Nov 16, 2004 4.339 4.532 4.257 4.266 74,124 -0.14(-3.13%)
Nov 15, 2004 4.036 4.449 4.036 4.403 78,811 +0.17(+4.12%)
Nov 12, 2004 4.183 4.312 4.183 4.229 6,976 -0.06(-1.28%)
Nov 11, 2004 4.183 4.312 4.156 4.284 51,124 +0.19(+4.71%)
Nov 10, 2004 3.899 4.303 3.899 4.091 95,053 +0.15(+3.72%)
Nov 09, 2004 3.761 3.945 3.761 3.945 17,768 +0.15(+3.86%)
Nov 08, 2004 3.853 3.945 3.733 3.798 35,972 +0.04(+0.98%)
Nov 05, 2004 3.844 3.862 3.761 3.761 11,990 -0.05(-1.20%)
Nov 04, 2004 3.780 3.862 3.780 3.807 18,204 -0.01(-0.24%)
Nov 03, 2004 3.853 3.899 3.796 3.816 16,677 -0.06(-1.42%)
Nov 02, 2004 3.898 3.926 3.871 3.871 12,208 -0.03(-0.71%)
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.