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 30, 2005 5.614 5.715 5.596 5.715 12,862 +0.08(+1.47%)
Dec 29, 2005 5.284 5.798 5.110 5.633 111,370 +0.46(+8.87%)
Dec 28, 2005 5.174 5.275 5.082 5.174 26,379 +0.02(+0.36%)
Dec 27, 2005 5.257 5.266 5.101 5.156 33,901 -0.07(-1.40%)
Dec 23, 2005 4.908 5.257 4.908 5.229 37,699 +0.25(+4.97%)
Dec 22, 2005 5.137 5.137 4.954 4.981 13,516 -0.11(-2.16%)
Dec 21, 2005 5.046 5.385 4.935 5.091 55,789 +0.06(+1.09%)
Dec 20, 2005 4.954 5.055 4.816 5.036 18,858 +0.02(+0.37%)
Dec 19, 2005 4.972 5.046 4.871 5.018 14,903 -0.10(-1.98%)
Dec 16, 2005 5.183 5.183 5.009 5.119 11,750 -0.10(-1.93%)
Dec 15, 2005 5.036 5.247 5.036 5.220 12,382 +0.20(+4.02%)
Dec 14, 2005 4.991 5.312 4.862 5.018 202,243 +0.12(+2.43%)
Dec 13, 2005 4.724 4.972 4.724 4.899 76,781 +0.23(+4.91%)
Dec 12, 2005 4.770 4.798 4.642 4.669 12,873 -0.13(-2.68%)
Dec 09, 2005 4.862 4.862 4.734 4.798 14,334 -0.03(-0.57%)
Dec 08, 2005 4.853 4.890 4.816 4.825 19,600 -0.01(-0.19%)
Dec 07, 2005 4.697 4.926 4.697 4.835 22,805 -0.03(-0.57%)
Dec 06, 2005 4.853 4.972 4.789 4.862 20,119 +0.01(+0.19%)
Dec 05, 2005 4.614 4.853 4.614 4.853 28,952 +0.06(+1.15%)
Dec 02, 2005 4.770 4.853 4.669 4.798 10,028 -0.06(-1.23%)
Dec 01, 2005 4.724 4.926 4.578 4.858 28,083 -0.00(-0.09%)
Nov 30, 2005 4.844 4.917 4.679 4.862 6,384 +0.01(+0.19%)
Nov 29, 2005 4.972 4.972 4.789 4.853 11,805 -0.11(-2.22%)
Nov 28, 2005 4.972 4.972 4.853 4.963 19,385 +0.03(+0.56%)
Nov 25, 2005 4.890 4.954 4.855 4.935 9,156 +0.05(+0.94%)
Nov 23, 2005 4.899 4.945 4.862 4.890 25,678 -0.01(-0.19%)
Nov 22, 2005 4.587 4.954 4.541 4.899 85,667 +0.36(+7.88%)
Nov 21, 2005 4.504 4.541 4.449 4.541 23,337 +0.01(+0.20%)
Nov 18, 2005 4.238 4.532 4.238 4.532 12,194 +0.22(+5.11%)
Nov 17, 2005 4.220 4.312 4.220 4.312 7,200 +0.00(+0.00%)
Nov 16, 2005 4.238 4.449 4.238 4.312 22,244 -0.05(-1.05%)
Nov 15, 2005 4.229 4.403 4.229 4.358 11,586 -0.08(-1.86%)
Nov 14, 2005 4.330 4.449 4.257 4.440 9,052 -0.05(-1.02%)
Nov 11, 2005 4.495 4.532 4.413 4.486 9,592 +0.04(+0.82%)
Nov 10, 2005 4.532 4.532 4.275 4.449 56,152 -0.13(-2.81%)
Nov 09, 2005 4.513 4.578 4.513 4.578 1,920 -0.01(-0.20%)
Nov 08, 2005 4.678 4.679 4.513 4.587 12,012 -0.15(-3.10%)
Nov 07, 2005 4.844 4.908 4.724 4.734 30,884 +0.06(+1.18%)
Nov 04, 2005 4.596 4.679 4.587 4.679 3,248 +0.01(+0.20%)
Nov 03, 2005 4.513 4.688 4.513 4.669 6,946 +0.09(+2.00%)
Nov 02, 2005 4.624 4.624 4.312 4.578 26,597 -0.09(-1.96%)
Nov 01, 2005 4.669 4.679 4.587 4.669 10,083 +0.00(+0.00%)
Oct 31, 2005 4.403 4.679 4.403 4.669 13,666 +0.17(+3.88%)
Oct 28, 2005 4.669 4.679 4.495 4.495 42,470 -0.16(-3.35%)
Oct 27, 2005 4.559 4.679 4.495 4.651 16,220 +0.05(+1.00%)
Oct 26, 2005 4.587 4.633 4.587 4.605 10,246 +0.01(+0.20%)
Oct 25, 2005 4.679 4.679 4.587 4.596 11,123 -0.12(-2.53%)
Oct 24, 2005 4.642 4.724 4.633 4.715 15,762 +0.00(+0.00%)
Oct 21, 2005 4.569 4.752 4.569 4.715 10,322 +0.16(+3.42%)
Oct 20, 2005 4.679 4.679 4.550 4.559 2,098 -0.12(-2.55%)
Oct 19, 2005 4.413 4.679 4.403 4.679 5,884 +0.00(+0.00%)
Oct 18, 2005 4.468 4.679 4.468 4.679 4,905 +0.03(+0.59%)
Oct 17, 2005 4.578 4.679 4.578 4.651 1,324 -0.05(-0.97%)
Oct 14, 2005 4.633 4.706 4.633 4.697 8,448 -0.01(-0.20%)
Oct 13, 2005 4.523 4.706 4.449 4.706 8,175 +0.03(+0.59%)
Oct 12, 2005 4.422 4.697 4.422 4.679 17,877 -0.02(-0.39%)
Oct 11, 2005 4.578 4.697 4.539 4.697 29,861 +0.06(+1.19%)
Oct 10, 2005 4.504 4.688 4.413 4.642 15,513 +0.03(+0.60%)
Oct 07, 2005 4.569 4.614 4.532 4.614 7,030 +0.11(+2.44%)
Oct 06, 2005 4.780 4.780 4.220 4.504 91,990 -0.30(-6.30%)
Oct 05, 2005 4.798 4.828 4.789 4.807 599 -0.06(-1.24%)
Oct 04, 2005 4.798 4.945 4.770 4.868 28,014 +0.06(+1.26%)
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.