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, 2018 2.860 2.860 2.600 2.800 27,528 +0.05(+1.82%)
May 30, 2018 2.880 2.960 2.750 2.750 25,863 -0.15(-5.17%)
May 29, 2018 3.100 3.151 2.900 2.900 50,087 -0.37(-11.31%)
May 25, 2018 3.270 3.270 3.270 0 -0.23(-6.57%)
May 24, 2018 3.170 3.690 3.170 3.500 39,238 +0.45(+14.75%)
May 23, 2018 3.130 3.130 3.000 3.050 13,660 -0.39(-11.34%)
May 22, 2018 3.450 3.505 3.300 3.440 11,261 -0.02(-0.58%)
May 21, 2018 3.460 3.460 3.460 3.460 375 -0.00(-0.01%)
May 18, 2018 3.580 3.600 3.460 3.460 875 +0.04(+1.24%)
May 17, 2018 3.300 3.768 3.300 3.418 8,814 +0.13(+3.89%)
May 16, 2018 3.470 3.677 3.290 3.290 1,850 -0.15(-4.36%)
May 15, 2018 3.500 3.500 3.440 3.440 3,797 -0.09(-2.55%)
May 14, 2018 3.610 3.666 3.520 3.530 8,707 -0.19(-5.11%)
May 11, 2018 3.700 3.720 3.660 3.720 5,832 -0.02(-0.53%)
May 10, 2018 3.740 3.740 3.740 3.740 549 +0.09(+2.47%)
May 09, 2018 3.730 3.730 3.650 3.650 1,722 -0.08(-2.15%)
May 08, 2018 3.760 3.760 3.540 3.730 2,385 -0.10(-2.55%)
May 07, 2018 4.000 4.000 3.828 3.828 1,412 -0.19(-4.78%)
May 04, 2018 4.020 4.020 4.020 4.020 985 -0.01(-0.32%)
May 03, 2018 4.010 4.129 4.010 4.033 2,822 +0.06(+1.59%)
May 02, 2018 3.800 4.000 3.800 3.970 7,138 -0.27(-6.37%)
May 01, 2018 4.240 4.320 4.140 4.240 11,980 -0.01(-0.24%)
Apr 30, 2018 4.240 4.250 4.240 4.250 8,548 +0.35(+8.97%)
Apr 27, 2018 3.900 3.900 3.890 3.900 1,986 +0.19(+5.17%)
Apr 26, 2018 3.930 3.930 3.708 3.708 429 +0.02(+0.50%)
Apr 25, 2018 3.690 3.690 3.690 3.690 634 +0.13(+3.65%)
Apr 24, 2018 3.560 3.560 3.560 3.560 246 +0.05(+1.40%)
Apr 23, 2018 3.690 3.700 3.491 3.511 1,902 -0.20(-5.36%)
Apr 20, 2018 3.740 3.810 3.710 3.710 3,921 -0.04(-1.07%)
Apr 18, 2018 3.750 3.750 3.750 104 -0.02(-0.59%)
Apr 17, 2018 3.980 3.980 3.710 3.772 6,721 -0.39(-9.32%)
Apr 16, 2018 4.260 4.260 4.160 4.160 3,251 -0.14(-3.26%)
Apr 13, 2018 4.300 4.300 4.300 4.300 326 +0.00(+0.00%)
Apr 12, 2018 4.550 4.550 4.250 4.300 17,560 -0.55(-11.34%)
Apr 11, 2018 4.690 4.870 4.590 4.850 9,910 -0.25(-4.90%)
Apr 10, 2018 5.140 5.140 5.100 5.100 5,734 +0.25(+5.15%)
Apr 09, 2018 4.700 4.850 4.700 4.850 7,324 +0.18(+3.85%)
Apr 06, 2018 4.670 4.670 4.670 4.670 884 -0.08(-1.68%)
Apr 04, 2018 4.750 4.750 4.750 101 -0.09(-1.86%)
Apr 03, 2018 4.850 4.850 4.840 4.840 1,290 -0.17(-3.40%)
Apr 02, 2018 5.060 5.060 5.010 5.010 3,159 -0.34(-6.37%)
Mar 29, 2018 5.351 5.351 5.351 0 -0.87(-14.04%)
Mar 28, 2018 5.941 6.261 5.941 6.225 1,927 -0.06(-0.95%)
Mar 27, 2018 6.330 6.350 6.200 6.285 4,116 -0.00(-0.08%)
Mar 26, 2018 6.170 6.290 6.060 6.290 4,770 +0.36(+6.09%)
Mar 22, 2018 5.929 5.929 5.929 41 -0.57(-8.78%)
Mar 21, 2018 6.560 6.560 6.310 6.500 3,155 -0.79(-10.84%)
Mar 20, 2018 6.860 7.290 6.710 7.290 8,049 +0.17(+2.39%)
Mar 16, 2018 7.120 7.120 7.120 50 -0.01(-0.08%)
Mar 14, 2018 7.126 7.126 7.126 113 +0.72(+11.17%)
Mar 13, 2018 6.410 6.410 6.410 6.410 150 -0.66(-9.33%)
Mar 12, 2018 6.990 7.070 6.990 7.070 564 +0.00(+0.00%)
Mar 09, 2018 7.070 7.070 7.025 7.070 2,354 +0.00(+0.07%)
Mar 08, 2018 7.040 7.075 7.030 7.065 1,774 -0.21(-2.95%)
Mar 07, 2018 7.280 7.280 7.280 7.280 799 -0.36(-4.71%)
Mar 06, 2018 7.680 7.680 7.600 7.640 1,142 -0.01(-0.13%)
Mar 05, 2018 7.700 7.700 7.650 7.650 3,870 -0.16(-2.05%)
Mar 02, 2018 7.810 7.810 7.810 7.810 105 +0.08(+1.03%)
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%)
Dec 01, 2017 8.000 8.000 8.000 8.000 813 +0.00(+0.00%)
Nov 30, 2017 8.000 8.000 8.000 8.000 2,302 +0.28(+3.63%)
Nov 29, 2017 7.600 7.770 7.540 7.720 2,580 -0.06(-0.81%)
Nov 28, 2017 7.783 7.783 7.783 7.783 1,027 -0.04(-0.47%)
Nov 27, 2017 7.730 7.990 7.640 7.820 3,286 +0.87(+12.52%)
Nov 24, 2017 7.060 7.060 6.910 6.950 1,354 +0.19(+2.81%)
Nov 22, 2017 7.100 7.165 6.680 6.760 3,372 -0.84(-11.05%)
Nov 21, 2017 7.640 7.640 7.390 7.600 4,340 -0.10(-1.30%)
Nov 20, 2017 7.660 7.980 7.610 7.700 10,405 -0.10(-1.28%)
Nov 17, 2017 7.800 8.000 7.730 7.800 8,520 +0.00(+0.00%)
Nov 16, 2017 7.750 8.020 7.740 7.800 2,945 -0.00(-0.00%)
Nov 15, 2017 7.800 7.910 7.770 7.800 11,480 -0.09(-1.14%)
Nov 14, 2017 7.750 7.890 7.750 7.890 1,704 +0.19(+2.47%)
Nov 13, 2017 7.750 7.750 7.170 7.700 602 -0.10(-1.28%)
Nov 10, 2017 7.850 7.885 7.780 7.800 3,044 +0.14(+1.84%)
Nov 09, 2017 7.620 7.720 7.610 7.659 3,419 -0.34(-4.26%)
Nov 07, 2017 8.000 8.000 8.000 74 +0.04(+0.50%)
Nov 06, 2017 7.750 7.960 7.750 7.960 3,200 +0.60(+8.15%)
Oct 31, 2017 7.360 7.360 7.360 0 -0.84(-10.24%)
Oct 27, 2017 8.200 8.200 8.200 167 +0.02(+0.24%)
Oct 25, 2017 8.180 8.180 8.180 0 -0.20(-2.39%)
Oct 24, 2017 8.380 8.380 8.380 8.380 731 +0.14(+1.71%)
Oct 23, 2017 8.180 8.730 8.149 8.239 2,083 +0.02(+0.25%)
Oct 20, 2017 8.380 8.380 8.219 8.219 354 -0.17(-2.04%)
Oct 19, 2017 8.450 8.450 8.390 8.390 316 +0.09(+1.08%)
Oct 18, 2017 7.940 8.300 7.940 8.300 5,938 +0.71(+9.35%)
Oct 16, 2017 7.590 7.590 7.590 0 +0.19(+2.57%)
Oct 13, 2017 7.620 7.980 7.400 7.400 1,493 -0.22(-2.89%)
Oct 11, 2017 7.620 7.620 7.620 0 +0.12(+1.60%)
Oct 10, 2017 7.800 7.800 7.450 7.500 1,316 -0.21(-2.72%)
Oct 09, 2017 7.460 7.710 7.460 7.710 451 +0.32(+4.33%)
Oct 04, 2017 7.390 7.390 7.390 51 -0.09(-1.20%)
Oct 03, 2017 7.600 7.650 7.480 7.480 1,713 +0.19(+2.61%)
Oct 02, 2017 7.350 7.600 7.200 7.290 3,485 -0.05(-0.68%)
Sep 28, 2017 7.340 7.340 7.340 0 +0.14(+1.94%)
Sep 27, 2017 7.630 7.630 7.200 7.200 1,329 -0.28(-3.74%)
Sep 26, 2017 8.000 8.000 7.310 7.480 3,012 -0.15(-1.97%)
Sep 25, 2017 7.630 7.660 7.630 7.630 536 -0.37(-4.63%)
Sep 19, 2017 8.000 8.000 8.000 0 -0.05(-0.62%)
Sep 15, 2017 8.050 8.050 8.050 0 +0.05(+0.63%)
Sep 14, 2017 8.000 8.000 8.000 8.000 665 +0.03(+0.38%)
Sep 13, 2017 7.923 7.970 7.800 7.970 8,698 +0.32(+4.18%)
Sep 11, 2017 7.650 7.650 7.650 102 +0.44(+6.10%)
Sep 08, 2017 7.250 7.250 7.200 7.210 1,401 -0.01(-0.14%)
Sep 07, 2017 7.444 7.500 7.200 7.220 3,637 -0.32(-4.23%)
Sep 06, 2017 7.330 7.539 7.330 7.539 1,638 +0.44(+6.18%)
Sep 05, 2017 7.420 7.501 6.540 7.100 4,640 -0.65(-8.39%)
Aug 30, 2017 7.750 7.750 7.750 2 -0.31(-3.85%)
Aug 29, 2017 8.030 8.070 7.756 8.060 2,776 -0.24(-2.87%)
Aug 28, 2017 8.170 8.370 7.890 8.298 9,413 +0.95(+12.90%)
Aug 24, 2017 7.350 7.350 7.350 77 +0.41(+5.91%)
Aug 23, 2017 6.939 6.940 6.939 6.940 1,319 -0.20(-2.80%)
Aug 22, 2017 7.140 7.162 7.090 7.140 2,488 -0.02(-0.28%)
Aug 21, 2017 6.870 7.240 6.870 7.160 13,975 +0.86(+13.65%)
Aug 18, 2017 6.046 6.400 6.046 6.300 9,051 +0.05(+0.80%)
Aug 17, 2017 6.250 6.250 6.250 6.250 443 +0.09(+1.46%)
Aug 16, 2017 6.440 6.440 6.130 6.160 3,604 -0.63(-9.29%)
Aug 15, 2017 6.300 6.790 6.300 6.790 5,436 +0.53(+8.47%)
Aug 14, 2017 6.280 6.280 6.260 6.260 636 -0.29(-4.43%)
Aug 11, 2017 6.620 6.702 6.480 6.550 4,537 +0.13(+2.02%)
Aug 10, 2017 6.230 6.420 6.203 6.420 4,573 -0.25(-3.75%)
Aug 08, 2017 6.670 6.670 6.670 0 -0.13(-1.91%)
Aug 07, 2017 6.700 6.950 6.450 6.800 6,053 +0.10(+1.49%)
Aug 04, 2017 6.661 6.700 6.661 6.700 490 -0.04(-0.59%)
Aug 03, 2017 6.740 6.740 6.740 6.740 300 -0.45(-6.28%)
Aug 02, 2017 7.170 7.192 7.130 7.192 1,064 +0.38(+5.61%)
Aug 01, 2017 6.950 6.950 6.625 6.810 1,550 +0.16(+2.41%)
Jul 31, 2017 6.840 6.913 6.630 6.650 3,857 +0.58(+9.57%)
Jul 27, 2017 6.069 6.069 6.069 1 +0.01(+0.15%)
Jul 26, 2017 6.200 6.200 5.860 6.060 21,594 -0.64(-9.58%)
Jul 25, 2017 6.590 6.750 6.566 6.702 1,682 -0.27(-3.81%)
Jul 24, 2017 6.880 6.967 6.670 6.967 559 +0.29(+4.30%)
Jul 21, 2017 6.670 6.680 6.670 6.680 404 -0.32(-4.57%)
Jul 19, 2017 7.000 7.000 7.000 172 -0.32(-4.43%)
Jul 18, 2017 7.720 7.810 7.325 7.325 1,747 -0.38(-4.87%)
Jul 17, 2017 7.610 7.710 7.610 7.700 1,347 -1.04(-11.90%)
Jul 14, 2017 8.500 8.740 8.500 8.740 411 +0.09(+1.04%)
Jul 13, 2017 8.650 8.650 8.650 8.650 358 +0.20(+2.37%)
Jul 12, 2017 8.480 8.480 8.450 8.450 1,132 -0.70(-7.65%)
Jul 07, 2017 9.150 9.150 9.150 0 -0.15(-1.61%)
Jul 05, 2017 9.300 9.300 9.300 0 +0.30(+3.33%)
Jul 03, 2017 9.000 9.000 9.000 9.000 1,118 -0.16(-1.77%)
Jun 29, 2017 9.162 9.162 9.162 51 -0.24(-2.53%)
Jun 28, 2017 9.120 9.400 9.120 9.400 410 -0.02(-0.21%)
Jun 27, 2017 9.580 9.610 9.420 9.420 4,560 -0.47(-4.75%)
Jun 26, 2017 9.610 10.37 9.580 9.890 4,957 -1.37(-12.17%)
Jun 19, 2017 11.26 11.26 11.26 35 +0.14(+1.24%)
Jun 15, 2017 11.12 11.12 11.12 37 +0.50(+4.73%)
Jun 14, 2017 11.00 11.00 10.61 10.62 1,443 -0.18(-1.67%)
Jun 13, 2017 10.80 10.80 10.80 10.80 868 +0.00(+0.00%)
Jun 06, 2017 10.80 10.80 10.80 185 -0.00(-0.00%)
Jun 05, 2017 10.80 10.80 10.80 10.80 702 +0.55(+5.39%)
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.