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 (%)
Jul 31, 2018 2.610 2.670 2.520 2.640 4,394 +0.02(+0.76%)
Jul 30, 2018 2.690 2.690 2.620 2.620 2,881 -0.12(-4.38%)
Jul 27, 2018 2.750 2.750 2.685 2.740 4,000 +0.04(+1.48%)
Jul 26, 2018 2.730 2.750 2.630 2.700 4,248 -0.15(-5.26%)
Jul 25, 2018 2.890 2.890 2.720 2.850 1,258 +0.05(+1.79%)
Jul 24, 2018 2.700 2.900 2.700 2.800 16,768 +0.07(+2.67%)
Jul 23, 2018 2.727 2.727 2.727 2.727 183 -0.09(-3.29%)
Jul 20, 2018 2.820 2.820 2.820 2.820 161 +0.02(+0.71%)
Jul 19, 2018 2.710 2.840 2.640 2.800 10,501 -0.01(-0.36%)
Jul 18, 2018 2.720 2.820 2.660 2.810 6,151 +0.09(+3.31%)
Jul 17, 2018 2.718 2.840 2.718 2.720 5,513 -0.03(-1.09%)
Jul 16, 2018 2.770 2.920 2.750 2.750 5,164 -0.02(-0.72%)
Jul 13, 2018 3.000 3.000 2.760 2.770 11,044 -0.23(-7.59%)
Jul 12, 2018 2.905 2.997 2.881 2.997 4,078 +0.07(+2.35%)
Jul 11, 2018 2.950 3.120 2.870 2.929 4,644 -0.06(-2.06%)
Jul 10, 2018 3.010 3.010 2.948 2.990 4,900 -0.02(-0.65%)
Jul 09, 2018 2.990 3.190 2.890 3.010 13,227 -0.17(-5.35%)
Jul 06, 2018 2.860 3.190 2.860 3.180 7,398 +0.36(+12.77%)
Jul 05, 2018 3.110 2.810 2.820 17,443 -0.03(-1.05%)
Jul 03, 2018 2.850 2.850 2.850 0 +0.11(+4.01%)
Jul 02, 2018 2.820 2.820 2.717 2.740 1,939 -0.01(-0.36%)
Jun 29, 2018 2.908 2.908 2.750 2.750 12,616 -0.07(-2.39%)
Jun 28, 2018 2.750 3.010 2.730 2.817 36,255 +0.13(+4.73%)
Jun 27, 2018 2.720 2.800 2.690 2.690 10,594 -0.06(-2.15%)
Jun 26, 2018 2.740 2.900 2.670 2.749 65,343 +0.13(+4.92%)
Jun 25, 2018 2.710 2.755 2.620 2.620 9,484 -0.12(-4.38%)
Jun 22, 2018 2.850 2.880 2.740 2.740 18,641 -0.13(-4.53%)
Jun 21, 2018 2.740 2.840 2.660 2.870 77,557 +0.22(+8.30%)
Jun 20, 2018 2.700 2.712 2.600 2.650 19,507 -0.15(-5.36%)
Jun 19, 2018 2.750 2.800 2.720 2.800 5,363 +0.05(+1.65%)
Jun 18, 2018 2.840 2.840 2.720 2.755 11,732 -0.16(-5.34%)
Jun 15, 2018 3.050 2.900 2.910 6,264 +0.01(+0.34%)
Jun 14, 2018 3.020 3.030 2.900 2.900 9,780 -0.15(-4.92%)
Jun 13, 2018 3.200 3.278 2.830 3.050 18,828 -0.28(-8.41%)
Jun 12, 2018 3.350 3.460 2.920 3.330 69,642 -0.02(-0.60%)
Jun 11, 2018 3.010 4.050 2.980 3.350 202,847 +0.64(+23.62%)
Jun 08, 2018 2.470 2.959 2.470 2.710 250,975 +0.17(+6.90%)
Jun 07, 2018 2.430 2.580 2.430 2.535 2,575 +0.10(+4.32%)
Jun 06, 2018 2.520 2.615 2.400 2.430 41,522 -0.19(-7.21%)
Jun 05, 2018 2.650 2.730 2.600 2.619 3,877 -0.05(-1.91%)
Jun 04, 2018 2.750 2.750 2.610 2.670 8,348 -0.13(-4.64%)
Jun 01, 2018 2.800 3.230 2.710 2.800 26,375 +0.00(+0.00%)
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%)
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.