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, 2019 0.5705 0.5924 0.5651 0.5789 105,148 -0.01(-1.80%)
Jan 30, 2019 0.6289 0.6298 0.5600 0.5895 71,884 -0.03(-4.92%)
Jan 29, 2019 0.6235 0.6500 0.6001 0.6200 253,565 +0.08(+15.87%)
Jan 28, 2019 0.5200 0.5700 0.5200 0.5351 287,875 -0.03(-6.12%)
Jan 25, 2019 0.6100 0.6100 0.5600 0.5700 56,400 -0.03(-5.00%)
Jan 24, 2019 0.5700 0.6200 0.5500 0.6000 194,721 -0.04(-6.25%)
Jan 23, 2019 0.6900 0.6900 0.6100 0.6400 351,369 -0.17(-21.00%)
Jan 22, 2019 0.8500 0.8900 0.7800 0.8101 735,100 -0.16(-16.48%)
Jan 18, 2019 1.110 1.110 0.9500 0.9700 111,200 -0.05(-4.90%)
Jan 17, 2019 0.8700 1.020 0.7600 1.020 322,425 +0.16(+18.60%)
Jan 16, 2019 0.9296 0.9296 0.8500 0.8600 126,254 -0.19(-18.10%)
Jan 15, 2019 1.090 1.110 1.030 1.050 122,793 -0.29(-21.64%)
Jan 14, 2019 1.400 1.440 1.320 1.340 67,740 -0.23(-14.65%)
Jan 11, 2019 1.520 1.650 1.520 1.570 4,300 +0.12(+8.28%)
Jan 10, 2019 1.590 1.610 1.450 1.450 10,608 -0.25(-14.71%)
Jan 09, 2019 1.780 1.790 1.690 1.700 4,274 -0.16(-8.60%)
Jan 08, 2019 1.830 2.060 1.780 1.860 14,027 -0.09(-4.46%)
Jan 07, 2019 1.870 1.970 1.870 1.947 6,488 +0.21(+12.21%)
Jan 04, 2019 1.710 1.760 1.710 1.735 600 +0.12(+7.76%)
Jan 03, 2019 1.720 1.720 1.610 1.610 280 -0.10(-5.77%)
Jan 02, 2019 1.670 1.853 1.670 1.708 4,189 +0.12(+7.45%)
Dec 31, 2018 1.530 1.630 1.530 1.590 9,300 -0.20(-11.17%)
Dec 28, 2018 1.800 1.800 1.430 1.790 2,100 -0.03(-1.65%)
Dec 27, 2018 1.680 1.820 1.680 1.820 466 +0.08(+4.60%)
Dec 26, 2018 1.739 1.739 1.740 65 +0.00(+0.00%)
Dec 24, 2018 1.860 1.860 1.740 1.740 1,400 -0.28(-13.86%)
Dec 21, 2018 2.020 2.020 2.020 2.020 1,300 -0.03(-1.48%)
Dec 20, 2018 2.080 2.080 2.000 2.050 8,508 -0.15(-6.80%)
Dec 19, 2018 2.220 2.220 2.180 2.200 1,632 -0.09(-3.93%)
Dec 18, 2018 2.290 2.305 2.290 2.290 4,946 -0.15(-6.15%)
Dec 17, 2018 2.440 2.600 2.310 2.440 4,172 -0.09(-3.56%)
Dec 14, 2018 2.530 2.530 2.530 63 +0.00(+0.00%)
Dec 13, 2018 2.530 2.530 2.530 2.530 214 +0.00(+0.00%)
Dec 12, 2018 2.389 2.750 2.389 2.530 2,455 -0.05(-1.94%)
Dec 11, 2018 2.575 2.580 2.575 2.580 406 +0.12(+4.88%)
Dec 10, 2018 2.460 2.460 2.460 64 +0.00(+0.00%)
Dec 07, 2018 2.460 2.460 2.440 2.460 2,000 +0.01(+0.52%)
Dec 06, 2018 2.550 2.550 2.420 2.447 2,806 -0.14(-5.33%)
Dec 04, 2018 2.631 2.631 2.585 2.585 2,200 -0.09(-3.30%)
Dec 03, 2018 2.635 2.673 2.635 2.673 1,320 -0.06(-2.08%)
Nov 30, 2018 2.760 2.760 2.660 2.730 3,000 +0.11(+4.08%)
Nov 29, 2018 2.790 2.790 2.623 2.623 361 -0.20(-6.98%)
Nov 28, 2018 2.740 2.820 2.690 2.820 2,152 +0.08(+2.92%)
Nov 27, 2018 2.740 2.740 2.740 2.740 1,240 -0.01(-0.36%)
Nov 26, 2018 2.820 2.820 2.750 2.750 748 +0.02(+0.73%)
Nov 23, 2018 2.620 2.730 2.620 2.730 2,600 +0.02(+0.74%)
Nov 21, 2018 2.710 2.710 2.710 0 -0.19(-6.55%)
Nov 20, 2018 2.710 2.937 2.480 2.900 7,913 +0.05(+1.75%)
Nov 19, 2018 2.710 3.000 2.710 2.850 24,780 +0.24(+9.20%)
Nov 16, 2018 2.580 2.610 2.580 2.610 700 +0.01(+0.38%)
Nov 15, 2018 2.660 2.660 2.500 2.600 2,350 +0.02(+0.78%)
Nov 14, 2018 2.580 2.580 2.580 17 +0.00(+0.00%)
Nov 13, 2018 2.590 2.600 2.500 2.580 7,323 +0.07(+2.79%)
Nov 12, 2018 2.630 2.640 2.460 2.510 5,352 +0.05(+2.03%)
Nov 09, 2018 2.450 2.560 2.450 2.460 5,700 -0.00(-0.01%)
Nov 08, 2018 2.410 2.480 2.300 2.460 24,100 +0.02(+0.83%)
Nov 07, 2018 2.390 2.980 2.330 2.440 213,192 -0.01(-0.41%)
Nov 06, 2018 2.300 2.650 2.300 2.450 4,431 +0.14(+6.06%)
Nov 05, 2018 2.310 2.310 2.310 2.310 451 -0.06(-2.53%)
Nov 02, 2018 2.371 2.371 2.370 5 -0.00(-0.04%)
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.