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 (%)
Feb 28, 2018 7.730 7.730 7.730 0 -0.27(-3.37%)
Feb 27, 2018 8.300 8.650 7.790 8.000 5,029 -0.48(-5.66%)
Feb 26, 2018 8.000 8.580 8.000 8.480 1,335 +0.53(+6.65%)
Feb 23, 2018 7.740 7.952 7.740 7.952 650 +0.35(+4.63%)
Feb 22, 2018 7.640 7.640 7.600 7.600 273 -0.31(-3.92%)
Feb 21, 2018 8.150 8.150 7.900 7.910 6,626 -0.24(-2.94%)
Feb 20, 2018 7.750 8.184 7.750 8.150 9,689 +0.75(+10.14%)
Feb 16, 2018 7.400 7.400 7.400 0 -0.09(-1.20%)
Feb 15, 2018 7.490 7.490 7.490 7.490 567 +0.19(+2.60%)
Feb 14, 2018 7.270 7.300 7.260 7.300 2,893 +0.01(+0.14%)
Feb 13, 2018 7.120 7.290 7.120 7.290 937 -0.01(-0.14%)
Feb 12, 2018 7.320 7.320 7.300 7.300 1,016 -0.04(-0.54%)
Feb 09, 2018 7.340 7.340 7.340 7.340 158 -0.01(-0.14%)
Feb 08, 2018 7.450 7.450 7.350 7.350 1,520 -0.29(-3.80%)
Feb 07, 2018 7.540 7.540 7.540 7.640 483 +0.10(+1.33%)
Feb 06, 2018 7.560 7.660 7.540 7.540 935 -0.26(-3.33%)
Feb 05, 2018 8.020 8.020 7.800 7.800 3,007 -0.90(-10.34%)
Feb 02, 2018 8.900 9.380 8.640 8.700 14,091 -0.35(-3.87%)
Feb 01, 2018 8.960 9.180 8.670 9.050 13,076 -0.22(-2.37%)
Jan 31, 2018 9.250 9.450 9.190 9.270 5,402 -0.43(-4.43%)
Jan 30, 2018 9.580 9.580 9.580 9.700 335 -0.25(-2.51%)
Jan 29, 2018 10.00 10.00 9.870 9.950 479 +0.29(+3.00%)
Jan 26, 2018 9.760 9.838 9.520 9.660 5,273 -0.08(-0.82%)
Jan 25, 2018 9.628 9.890 9.510 9.740 14,867 -0.37(-3.66%)
Jan 24, 2018 10.00 10.11 9.670 10.11 2,223 -0.59(-5.51%)
Jan 23, 2018 10.10 10.91 10.10 10.70 1,323 +0.59(+5.87%)
Jan 22, 2018 10.46 10.46 10.11 10.11 1,263 -0.42(-4.01%)
Jan 19, 2018 10.65 10.78 10.53 10.53 1,000 +0.08(+0.77%)
Jan 18, 2018 10.35 10.47 10.35 10.45 5,264 +0.49(+4.89%)
Jan 17, 2018 9.980 10.09 9.800 9.962 2,224 -0.13(-1.25%)
Jan 16, 2018 8.750 8.750 10.09 3,624 +1.34(+15.29%)
Jan 12, 2018 8.750 8.750 8.750 0 +0.14(+1.65%)
Jan 11, 2018 8.750 8.750 8.608 191 -0.14(-1.62%)
Jan 10, 2018 8.900 8.900 8.730 8.750 10,187 -0.35(-3.85%)
Jan 09, 2018 9.045 9.152 8.350 9.100 5,013 -0.20(-2.10%)
Jan 08, 2018 9.360 9.360 9.240 9.296 2,695 -0.30(-3.17%)
Jan 05, 2018 9.830 9.830 9.381 9.600 3,771 +0.26(+2.78%)
Jan 04, 2018 9.330 9.370 8.800 9.340 5,044 -0.16(-1.68%)
Jan 03, 2018 9.410 9.650 9.410 9.500 4,554 +0.56(+6.26%)
Jan 02, 2018 8.450 8.940 8.940 811 +0.49(+5.80%)
Dec 29, 2017 8.450 8.450 8.450 0 -0.01(-0.12%)
Dec 28, 2017 8.440 8.460 8.440 8.460 851 +0.01(+0.12%)
Dec 27, 2017 8.351 8.480 8.350 8.450 2,397 -0.06(-0.71%)
Dec 26, 2017 8.350 8.620 8.210 8.510 5,284 +0.85(+11.10%)
Dec 22, 2017 7.480 7.980 7.360 7.660 17,288 +0.22(+2.96%)
Dec 21, 2017 7.650 7.665 7.440 7.440 1,584 -0.05(-0.67%)
Dec 20, 2017 7.400 7.602 7.192 7.490 6,805 +0.08(+1.08%)
Dec 19, 2017 7.520 7.520 7.310 7.410 2,331 -0.30(-3.95%)
Dec 18, 2017 7.535 7.714 7.535 7.714 592 +0.15(+2.03%)
Dec 15, 2017 7.561 7.590 7.531 7.561 2,501 -0.32(-4.04%)
Dec 14, 2017 7.790 7.930 7.790 7.879 3,942 +0.17(+2.25%)
Dec 13, 2017 7.670 7.706 7.292 7.706 4,501 -0.02(-0.32%)
Dec 12, 2017 7.718 7.730 7.718 7.730 1,510 -0.12(-1.53%)
Dec 07, 2017 7.850 7.850 7.850 2 -0.10(-1.29%)
Dec 06, 2017 7.940 8.028 7.850 7.953 8,013 -0.12(-1.45%)
Dec 05, 2017 8.175 8.200 7.460 8.070 8,339 +0.12(+1.51%)
Dec 04, 2017 7.880 7.950 7.880 7.950 2,514 -0.05(-0.62%)
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.