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 (%)
Dec 31, 2003 3.380 3.500 3.350 3.420 59,400 -0.05(-1.44%)
Dec 30, 2003 3.310 3.470 3.310 3.470 61,326 +0.12(+3.55%)
Dec 29, 2003 3.310 3.390 3.310 3.351 42,032 -0.04(-1.12%)
Dec 26, 2003 3.210 3.490 3.190 3.389 22,439 -0.06(-1.77%)
Dec 24, 2003 3.530 3.530 3.400 3.450 38,310 +0.01(+0.29%)
Dec 23, 2003 3.370 3.480 3.370 3.440 29,230 +0.10(+2.99%)
Dec 22, 2003 3.450 3.469 3.240 3.340 135,485 -0.17(-4.84%)
Dec 19, 2003 3.470 3.560 3.470 3.510 40,839 +0.04(+1.15%)
Dec 18, 2003 3.620 3.690 3.470 3.470 58,509 -0.19(-5.19%)
Dec 17, 2003 3.580 3.660 3.580 3.660 25,700 +0.05(+1.39%)
Dec 16, 2003 3.550 3.710 3.550 3.610 26,330 -0.09(-2.43%)
Dec 15, 2003 3.670 3.740 3.580 3.700 78,460 +0.09(+2.49%)
Dec 12, 2003 3.560 3.610 3.500 3.610 24,844 +0.06(+1.69%)
Dec 11, 2003 3.540 3.590 3.520 3.550 26,733 +0.07(+2.01%)
Dec 10, 2003 3.720 3.720 3.470 3.480 48,518 -0.18(-4.92%)
Dec 09, 2003 3.700 3.750 3.550 3.660 32,808 -0.01(-0.27%)
Dec 08, 2003 3.600 3.800 3.529 3.670 24,650 -0.03(-0.81%)
Dec 05, 2003 3.710 3.620 3.510 3.700 28,600 -0.01(-0.27%)
Dec 04, 2003 3.800 3.800 3.600 3.710 55,033 -0.08(-2.11%)
Dec 03, 2003 3.920 3.920 3.780 3.790 58,967 -0.13(-3.32%)
Dec 02, 2003 3.670 3.960 3.670 3.920 103,580 +0.27(+7.40%)
Dec 01, 2003 3.550 3.770 3.550 3.650 26,537 +0.02(+0.55%)
Nov 28, 2003 3.800 3.810 3.530 3.630 25,640 -0.15(-3.97%)
Nov 26, 2003 3.670 3.780 3.650 3.780 74,392 +0.09(+2.44%)
Nov 25, 2003 3.490 3.690 3.490 3.690 51,720 +0.22(+6.34%)
Nov 24, 2003 3.610 3.700 3.410 3.470 55,685 -0.11(-3.07%)
Nov 21, 2003 3.590 3.680 3.551 3.580 59,846 -0.01(-0.28%)
Nov 20, 2003 3.520 3.640 3.350 3.590 76,598 +0.09(+2.57%)
Nov 19, 2003 3.420 3.560 3.420 3.500 50,118 +0.02(+0.57%)
Nov 18, 2003 3.350 3.610 3.350 3.480 65,322 +0.01(+0.29%)
Nov 17, 2003 3.510 3.670 3.300 3.470 135,126 -0.12(-3.34%)
Nov 14, 2003 3.510 3.720 3.510 3.590 33,007 -0.01(-0.28%)
Nov 13, 2003 3.650 3.770 3.600 3.600 36,679 -0.10(-2.70%)
Nov 12, 2003 3.520 3.770 3.510 3.700 53,296 +0.18(+5.11%)
Nov 11, 2003 3.630 3.743 3.510 3.520 174,833 -0.15(-4.09%)
Nov 10, 2003 3.760 3.902 3.650 3.670 121,470 -0.21(-5.41%)
Nov 07, 2003 3.910 4.100 3.790 3.880 64,911 -0.05(-1.27%)
Nov 06, 2003 4.020 4.050 3.910 3.930 108,258 -0.12(-2.96%)
Nov 05, 2003 4.030 4.120 4.030 4.050 115,816 +0.05(+1.25%)
Nov 04, 2003 4.440 4.440 4.000 4.000 185,199 -0.31(-7.15%)
Nov 03, 2003 3.820 4.370 3.810 4.308 537,215 +0.79(+22.39%)
Oct 31, 2003 3.630 3.630 3.520 3.520 35,400 -0.13(-3.56%)
Oct 30, 2003 3.560 3.650 3.490 3.650 38,925 +0.09(+2.53%)
Oct 29, 2003 3.470 3.620 3.470 3.560 40,440 +0.00(+0.00%)
Oct 28, 2003 3.580 3.730 3.500 3.560 82,620 -0.04(-1.08%)
Oct 27, 2003 3.760 3.760 3.500 3.599 134,500 -0.20(-5.29%)
Oct 24, 2003 3.660 3.900 3.610 3.800 82,500 +0.00(+0.00%)
Oct 23, 2003 3.900 3.900 3.650 3.800 52,300 -0.16(-4.04%)
Oct 22, 2003 3.800 3.990 3.800 3.960 37,800 +0.10(+2.59%)
Oct 21, 2003 3.910 4.040 3.830 3.860 59,635 -0.04(-1.03%)
Oct 20, 2003 3.770 3.940 3.770 3.900 44,592 +0.11(+2.90%)
Oct 17, 2003 3.500 3.900 3.500 3.790 209,734 -0.10(-2.57%)
Oct 16, 2003 4.110 4.040 3.640 3.890 429,147 -0.22(-5.35%)
Oct 15, 2003 4.250 4.250 4.060 4.110 76,085 -0.09(-2.14%)
Oct 14, 2003 4.120 4.270 4.100 4.200 36,500 -0.05(-1.18%)
Oct 13, 2003 4.220 4.270 4.130 4.250 61,075 +0.02(+0.47%)
Oct 10, 2003 4.250 4.390 4.223 4.230 53,150 -0.09(-2.08%)
Oct 09, 2003 4.540 4.640 4.260 4.320 92,800 -0.16(-3.57%)
Oct 08, 2003 4.260 4.500 4.260 4.480 79,924 +0.18(+4.19%)
Oct 07, 2003 4.260 4.448 4.250 4.300 24,426 -0.08(-1.83%)
Oct 06, 2003 4.530 4.540 4.250 4.380 68,525 +0.00(+0.00%)
Oct 03, 2003 4.270 4.490 4.160 4.380 106,850 +0.11(+2.58%)
Oct 02, 2003 4.200 4.350 4.100 4.270 50,740 +0.09(+2.15%)
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.