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 (%)
Aug 29, 2003 3.850 3.900 3.790 3.850 103,000 -0.07(-1.79%)
Aug 28, 2003 3.900 4.050 3.900 3.920 34,200 -0.05(-1.26%)
Aug 27, 2003 3.900 4.080 3.900 3.970 66,000 +0.00(+0.00%)
Aug 26, 2003 3.910 4.010 3.780 3.970 95,100 -0.03(-0.75%)
Aug 25, 2003 4.040 4.040 3.960 4.000 89,200 -0.06(-1.45%)
Aug 22, 2003 4.100 4.140 4.020 4.059 144,300 -0.08(-1.96%)
Aug 21, 2003 4.300 4.380 4.130 4.140 97,000 -0.05(-1.19%)
Aug 20, 2003 4.310 4.500 4.100 4.190 215,200 -0.03(-0.71%)
Aug 19, 2003 4.140 4.430 4.030 4.220 432,800 +0.18(+4.46%)
Aug 18, 2003 4.070 4.100 3.960 4.040 220,200 +0.03(+0.75%)
Aug 15, 2003 4.010 4.080 3.990 4.010 42,700 +0.01(+0.25%)
Aug 14, 2003 4.150 4.160 3.980 4.000 87,300 -0.07(-1.72%)
Aug 13, 2003 4.280 4.320 4.020 4.070 123,400 -0.04(-0.97%)
Aug 12, 2003 4.100 4.420 4.000 4.110 198,100 +0.11(+2.75%)
Aug 11, 2003 4.060 4.250 3.800 4.000 157,500 +0.11(+2.83%)
Aug 08, 2003 3.930 4.200 3.790 3.890 297,600 -0.11(-2.75%)
Aug 07, 2003 4.250 4.440 3.870 4.000 210,700 -0.25(-5.88%)
Aug 06, 2003 4.300 4.550 4.210 4.250 159,600 -0.02(-0.47%)
Aug 05, 2003 4.720 4.840 4.220 4.270 231,700 -0.35(-7.58%)
Aug 04, 2003 4.880 5.160 4.570 4.620 203,100 -0.48(-9.41%)
Aug 01, 2003 5.090 5.100 4.800 5.100 141,560 -0.06(-1.16%)
Jul 31, 2003 5.260 5.290 4.900 5.160 270,200 -0.14(-2.64%)
Jul 30, 2003 5.330 5.520 5.250 5.300 100,000 -0.05(-0.93%)
Jul 29, 2003 5.550 5.639 5.272 5.350 92,900 -0.14(-2.55%)
Jul 28, 2003 5.390 5.650 5.390 5.490 82,200 -0.01(-0.18%)
Jul 25, 2003 5.330 5.500 5.280 5.500 89,400 +0.10(+1.85%)
Jul 24, 2003 5.740 6.000 5.260 5.400 181,600 -0.32(-5.59%)
Jul 23, 2003 5.420 5.720 5.260 5.720 141,400 +0.25(+4.57%)
Jul 22, 2003 6.000 6.000 5.400 5.470 151,600 -0.37(-6.34%)
Jul 21, 2003 6.070 6.240 5.830 5.840 131,600 +0.02(+0.34%)
Jul 18, 2003 5.300 5.900 5.180 5.820 240,100 +0.45(+8.38%)
Jul 17, 2003 5.520 5.740 5.150 5.370 272,700 -0.55(-9.29%)
Jul 16, 2003 6.400 6.480 5.800 5.920 235,400 -0.43(-6.77%)
Jul 15, 2003 6.800 6.900 6.160 6.350 322,200 -0.38(-5.65%)
Jul 14, 2003 7.190 7.200 6.610 6.730 304,400 +0.03(+0.45%)
Jul 11, 2003 7.050 7.250 6.560 6.700 476,309 -0.26(-3.74%)
Jul 10, 2003 6.600 7.620 6.210 6.960 1,494,600 +0.36(+5.45%)
Jul 09, 2003 6.440 6.860 5.900 6.600 1,249,300 +0.33(+5.26%)
Jul 08, 2003 5.670 6.650 5.600 6.270 2,070,600 +0.79(+14.42%)
Jul 07, 2003 5.170 5.970 5.120 5.480 1,300,400 +0.48(+9.60%)
Jul 03, 2003 4.810 5.300 4.800 5.000 272,100 +0.10(+2.04%)
Jul 02, 2003 4.800 5.350 4.800 4.900 687,760 +0.20(+4.26%)
Jul 01, 2003 4.400 4.890 4.320 4.700 136,200 +0.13(+2.84%)
Jun 30, 2003 4.400 4.690 4.250 4.570 162,700 +0.24(+5.54%)
Jun 27, 2003 4.490 4.720 4.300 4.330 109,000 -0.15(-3.35%)
Jun 26, 2003 4.440 4.490 4.209 4.480 94,000 +0.27(+6.41%)
Jun 25, 2003 4.200 4.440 4.050 4.210 96,200 +0.00(+0.00%)
Jun 24, 2003 4.040 4.440 4.010 4.210 156,000 -0.22(-4.97%)
Jun 23, 2003 4.610 4.750 4.200 4.430 154,000 -0.34(-7.13%)
Jun 20, 2003 4.930 4.990 4.530 4.770 143,800 -0.07(-1.45%)
Jun 19, 2003 5.150 5.550 4.500 4.840 457,600 -0.36(-6.92%)
Jun 18, 2003 5.180 5.750 5.100 5.200 879,600 +0.00(+0.00%)
Jun 17, 2003 4.330 5.650 4.150 5.200 884,700 +1.09(+26.52%)
Jun 16, 2003 4.400 4.450 3.770 4.110 275,000 +0.62(+17.77%)
Jun 13, 2003 3.840 3.930 3.480 3.490 186,100 -0.40(-10.28%)
Jun 12, 2003 3.880 4.040 3.750 3.890 112,500 +0.04(+1.04%)
Jun 11, 2003 3.870 3.890 3.700 3.850 174,000 -0.07(-1.79%)
Jun 10, 2003 4.260 4.420 3.750 3.920 240,100 -0.38(-8.84%)
Jun 09, 2003 4.610 4.640 4.300 4.300 125,600 -0.12(-2.71%)
Jun 06, 2003 4.700 4.790 4.350 4.420 142,600 -0.24(-5.15%)
Jun 05, 2003 4.820 4.820 4.650 4.660 75,400 -0.08(-1.69%)
Jun 04, 2003 4.700 4.830 4.650 4.740 139,000 +0.10(+2.16%)
Jun 03, 2003 4.500 4.650 4.350 4.640 92,200 +0.26(+5.94%)
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.