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 (%)
May 31, 2002 1.116 1.200 1.100 1.200 5,900 +0.00(+0.00%)
May 28, 2002 1.130 1.200 1.090 1.200 11,700 +0.05(+4.35%)
May 27, 2002 1.190 1.220 1.150 1.150 14,000 +0.00(+0.00%)
May 24, 2002 1.190 1.220 1.150 1.150 14,000 +0.02(+1.77%)
May 23, 2002 1.130 1.130 1.130 1.130 32,100 -0.05(-4.24%)
May 22, 2002 1.160 1.180 1.130 1.180 9,800 +0.01(+0.85%)
May 21, 2002 1.170 1.170 1.150 1.170 11,800 -0.02(-1.68%)
May 20, 2002 1.170 1.190 1.170 1.190 11,200 +0.02(+1.71%)
May 17, 2002 1.170 1.171 1.170 1.170 1,600 -0.01(-0.85%)
May 16, 2002 1.140 1.180 1.050 1.180 27,500 -0.02(-1.67%)
May 15, 2002 1.210 1.210 1.190 1.200 7,700 -0.01(-0.83%)
May 14, 2002 1.190 1.210 1.180 1.210 15,100 +0.00(+0.00%)
May 13, 2002 1.230 1.230 1.180 1.210 31,900 -0.01(-0.82%)
May 10, 2002 1.250 1.290 1.150 1.220 81,800 -0.03(-2.40%)
May 09, 2002 1.200 1.260 1.180 1.250 76,600 +0.10(+8.70%)
May 08, 2002 1.140 1.190 1.120 1.150 42,400 +0.01(+0.88%)
May 07, 2002 1.100 1.140 1.090 1.140 25,100 +0.02(+1.69%)
May 06, 2002 1.100 1.130 1.100 1.121 9,300 +0.02(+1.91%)
May 03, 2002 1.100 1.120 1.090 1.100 37,800 -0.04(-3.51%)
May 02, 2002 1.110 1.140 1.100 1.140 12,200 +0.04(+3.64%)
May 01, 2002 1.120 1.140 1.100 1.100 11,400 -0.02(-1.79%)
Apr 30, 2002 1.110 1.130 1.100 1.120 8,600 +0.01(+0.90%)
Apr 29, 2002 1.120 1.120 1.090 1.110 25,800 -0.06(-5.13%)
Apr 26, 2002 1.120 1.170 1.090 1.170 16,600 +0.05(+4.46%)
Apr 25, 2002 1.100 1.120 1.090 1.120 9,000 +0.00(+0.00%)
Apr 24, 2002 1.110 1.120 1.090 1.120 6,300 +0.00(+0.00%)
Apr 23, 2002 1.110 1.120 1.080 1.120 19,400 +0.00(+0.00%)
Apr 22, 2002 1.120 1.120 1.100 1.120 42,100 +0.01(+0.90%)
Apr 19, 2002 1.110 1.150 1.090 1.110 50,500 +0.01(+0.91%)
Apr 18, 2002 1.120 1.140 1.090 1.100 61,600 -0.03(-2.65%)
Apr 17, 2002 1.140 1.140 1.100 1.130 77,100 +0.01(+0.89%)
Apr 16, 2002 1.080 1.150 1.078 1.120 14,000 -0.03(-2.61%)
Apr 15, 2002 1.149 1.150 1.100 1.150 300 +0.00(+0.00%)
Apr 12, 2002 1.100 1.150 1.100 1.150 3,600 -0.01(-0.86%)
Apr 11, 2002 1.110 1.160 1.110 1.160 21,600 +0.00(+0.00%)
Apr 10, 2002 1.130 1.160 1.120 1.160 4,300 +0.00(+0.00%)
Apr 09, 2002 1.130 1.160 1.130 1.160 2,500 -0.01(-0.85%)
Apr 08, 2002 1.130 1.170 1.120 1.170 2,300 +0.00(+0.00%)
Apr 05, 2002 1.170 1.170 1.120 1.170 16,300 -0.01(-0.85%)
Apr 04, 2002 1.170 1.180 1.165 1.180 14,800 +0.01(+0.85%)
Apr 03, 2002 1.160 1.170 1.160 1.170 6,200 +0.00(+0.00%)
Apr 02, 2002 1.050 1.170 1.020 1.170 20,800 -0.04(-3.31%)
Apr 01, 2002 1.150 1.210 1.050 1.210 25,700 +0.03(+2.54%)
Mar 29, 2002 1.140 1.180 1.140 1.180 600 +0.00(+0.00%)
Mar 28, 2002 1.140 1.180 1.140 1.180 600 +0.01(+0.85%)
Mar 27, 2002 1.150 1.170 1.140 1.170 8,900 +0.02(+1.74%)
Mar 26, 2002 1.210 1.190 1.150 1.150 10,200 -0.03(-2.54%)
Mar 25, 2002 1.160 1.180 1.130 1.180 37,200 -0.02(-1.58%)
Mar 22, 2002 1.230 1.240 1.130 1.199 40,800 -0.08(-6.33%)
Mar 21, 2002 1.260 1.280 1.220 1.280 23,700 -0.02(-1.54%)
Mar 20, 2002 1.270 1.300 1.170 1.300 10,100 -0.01(-0.76%)
Mar 19, 2002 1.350 1.370 1.290 1.310 3,900 -0.04(-2.96%)
Mar 18, 2002 1.260 1.350 1.260 1.350 14,100 +0.05(+3.85%)
Mar 15, 2002 1.300 1.310 1.300 1.300 7,100 -0.02(-1.52%)
Mar 14, 2002 1.300 1.320 1.300 1.320 3,800 -0.02(-1.49%)
Mar 13, 2002 1.350 1.350 1.280 1.340 20,500 -0.01(-0.74%)
Mar 12, 2002 1.370 1.370 1.300 1.350 10,500 -0.02(-1.46%)
Mar 11, 2002 1.350 1.380 1.330 1.370 17,900 +0.02(+1.11%)
Mar 08, 2002 1.340 1.355 1.250 1.355 15,000 -0.01(-0.37%)
Mar 07, 2002 1.350 1.360 1.300 1.360 20,000 +0.05(+3.82%)
Mar 06, 2002 1.350 1.350 1.310 1.310 36,300 -0.02(-1.50%)
Mar 05, 2002 1.340 1.390 1.280 1.330 56,900 +0.00(+0.00%)
Mar 04, 2002 1.250 1.340 1.120 1.330 29,000 +0.00(+0.00%)
Mar 01, 2002 1.070 1.330 1.050 1.330 45,500 +0.26(+24.30%)
Feb 28, 2002 0.9900 1.070 0.9600 1.070 17,400 +0.08(+8.08%)
Feb 27, 2002 0.9100 0.9900 0.9100 0.9900 18,000 +0.03(+3.13%)
Feb 26, 2002 0.9500 0.9650 0.9000 0.9600 7,300 -0.03(-3.03%)
Feb 25, 2002 1.030 1.030 0.9000 0.9900 59,500 -0.04(-3.88%)
Feb 22, 2002 0.9900 1.060 0.9900 1.030 25,400 +0.01(+0.98%)
Feb 21, 2002 1.070 1.070 0.9800 1.020 45,000 +0.00(+0.00%)
Feb 20, 2002 1.050 1.100 0.9700 1.020 58,600 -0.06(-5.56%)
Feb 19, 2002 1.100 1.120 0.9700 1.080 54,900 -0.04(-3.57%)
Feb 18, 2002 1.290 1.300 1.100 1.120 76,700 +0.00(+0.00%)
Feb 15, 2002 1.290 1.300 1.100 1.120 66,700 -0.18(-13.85%)
Feb 14, 2002 1.480 1.560 1.280 1.300 88,100 -0.18(-12.16%)
Feb 13, 2002 1.460 1.490 1.390 1.480 28,700 -0.02(-1.33%)
Feb 12, 2002 1.410 1.500 1.390 1.500 16,100 +0.02(+1.35%)
Feb 11, 2002 1.500 1.500 1.390 1.480 27,900 +0.07(+4.96%)
Feb 08, 2002 1.490 1.590 1.360 1.410 37,600 -0.08(-5.37%)
Feb 07, 2002 1.550 1.550 1.430 1.490 14,100 -0.09(-5.70%)
Feb 06, 2002 1.560 1.620 1.550 1.580 44,600 +0.00(+0.00%)
Feb 05, 2002 1.690 1.770 1.410 1.580 84,300 -0.12(-7.06%)
Feb 04, 2002 1.850 1.860 1.660 1.700 79,000 +0.01(+0.59%)
Feb 01, 2002 1.850 1.850 1.640 1.690 107,300 -0.11(-6.11%)
Jan 31, 2002 1.750 1.890 1.750 1.800 174,600 +0.05(+2.86%)
Jan 30, 2002 1.620 1.750 1.620 1.750 100,500 +0.13(+8.02%)
Jan 29, 2002 1.430 1.620 1.400 1.620 99,100 +0.20(+14.08%)
Jan 28, 2002 1.370 1.420 1.340 1.420 91,200 +0.08(+5.97%)
Jan 25, 2002 1.280 1.340 1.270 1.340 106,500 +0.06(+4.69%)
Jan 24, 2002 1.300 1.330 1.240 1.280 80,500 +0.04(+3.23%)
Jan 23, 2002 1.380 1.410 1.130 1.240 123,000 -0.10(-7.46%)
Jan 22, 2002 1.210 1.440 1.200 1.340 353,900 +0.19(+16.52%)
Jan 21, 2002 1.120 1.180 1.100 1.150 65,100 +0.00(+0.00%)
Jan 18, 2002 1.120 1.180 1.100 1.150 65,100 +0.03(+2.68%)
Jan 17, 2002 1.120 1.140 1.100 1.120 65,100 +0.01(+0.90%)
Jan 16, 2002 1.100 1.120 1.070 1.110 58,400 +0.01(+0.91%)
Jan 15, 2002 1.090 1.100 1.080 1.100 66,000 +0.01(+0.92%)
Jan 14, 2002 1.080 1.110 1.080 1.090 38,400 -0.02(-1.80%)
Jan 11, 2002 1.080 1.120 1.060 1.110 47,600 +0.03(+2.87%)
Jan 10, 2002 1.070 1.090 1.050 1.079 31,300 +0.13(+13.58%)
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.