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 (%)
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%)
Nov 01, 2018 2.371 2.371 2.371 2.371 141 -0.00(-0.17%)
Oct 31, 2018 2.310 2.440 2.310 2.375 3,111 +0.06(+2.37%)
Oct 30, 2018 2.230 2.375 2.230 2.320 5,709 +0.02(+0.87%)
Oct 29, 2018 2.280 2.300 2.280 2.300 1,963 +0.11(+5.02%)
Oct 26, 2018 2.190 2.190 2.190 2.190 200 +0.00(+0.00%)
Oct 25, 2018 2.220 2.220 2.150 2.190 1,245 -0.03(-1.35%)
Oct 24, 2018 2.220 2.220 2.220 26 +0.00(+0.00%)
Oct 23, 2018 2.250 2.287 2.140 2.220 6,662 -0.06(-2.63%)
Oct 22, 2018 2.220 2.290 2.140 2.280 5,871 +0.17(+8.06%)
Oct 19, 2018 2.113 2.113 2.110 131 -0.00(-0.16%)
Oct 18, 2018 2.300 2.300 2.113 2.113 5,736 -0.19(-8.12%)
Oct 17, 2018 2.360 2.360 2.300 2.300 2,409 -0.08(-3.51%)
Oct 16, 2018 2.210 2.384 2.210 2.384 1,299 +0.08(+3.32%)
Oct 15, 2018 2.307 2.307 2.307 2.307 124 +0.02(+0.74%)
Oct 12, 2018 2.290 2.290 2.290 2.290 1,200 -0.01(-0.43%)
Oct 11, 2018 2.280 2.300 2.190 2.300 1,411 +0.03(+1.32%)
Oct 10, 2018 2.350 2.350 2.270 2.270 1,115 -0.13(-5.54%)
Oct 09, 2018 2.390 2.403 2.390 2.403 1,850 -0.10(-3.87%)
Oct 08, 2018 2.500 2.500 2.500 2 +0.00(+0.00%)
Oct 05, 2018 2.469 2.469 2.500 353 +0.03(+1.26%)
Oct 04, 2018 2.400 2.469 2.400 2.469 6,211 +0.02(+0.77%)
Oct 03, 2018 2.550 2.550 2.450 2.450 2,519 -0.11(-4.30%)
Oct 02, 2018 2.560 2.560 2.560 96 +0.00(+0.00%)
Oct 01, 2018 2.500 2.560 2.351 2.560 10,591 +0.11(+4.49%)
Sep 28, 2018 2.450 2.450 2.450 8 +0.00(+0.00%)
Sep 27, 2018 2.600 2.600 2.440 2.450 3,932 -0.26(-9.59%)
Sep 26, 2018 2.500 2.770 2.500 2.710 11,914 +0.06(+2.26%)
Sep 25, 2018 2.650 2.650 2.650 2.650 726 +0.00(+0.00%)
Sep 24, 2018 2.620 2.650 2.620 2.650 354 -0.05(-1.85%)
Sep 21, 2018 2.780 2.780 2.580 2.700 1,900 -0.02(-0.74%)
Sep 20, 2018 2.720 2.790 2.700 2.720 4,741 +0.09(+3.42%)
Sep 19, 2018 2.630 2.630 2.630 163 +0.00(+0.00%)
Sep 18, 2018 2.630 2.630 2.630 35 +0.00(+0.00%)
Sep 17, 2018 2.628 2.632 2.628 2.630 609 +0.03(+1.15%)
Sep 14, 2018 2.440 2.600 2.310 2.600 15,000 +0.16(+6.56%)
Sep 13, 2018 2.440 2.440 2.440 2.440 206 -0.14(-5.43%)
Sep 12, 2018 2.520 2.600 2.520 2.580 10,328 +0.02(+0.78%)
Sep 11, 2018 2.560 2.560 2.560 37 +0.00(+0.00%)
Sep 10, 2018 2.533 2.560 2.533 2.560 335 -0.05(-1.92%)
Sep 07, 2018 2.610 2.610 2.610 12 +0.00(+0.00%)
Sep 06, 2018 2.510 2.610 2.481 2.610 1,064 +0.03(+1.16%)
Sep 05, 2018 2.550 2.580 2.480 2.580 7,167 +0.00(+0.15%)
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.