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 3.532 3.578 3.477 3.532 112,276 -0.06(-1.79%)
Aug 28, 2003 3.578 3.715 3.578 3.596 37,280 -0.05(-1.26%)
Aug 27, 2003 3.578 3.743 3.578 3.642 71,944 +0.00(+0.00%)
Aug 26, 2003 3.587 3.679 3.468 3.642 103,665 -0.03(-0.75%)
Aug 25, 2003 3.706 3.706 3.633 3.670 97,233 -0.05(-1.45%)
Aug 22, 2003 3.761 3.798 3.688 3.724 157,296 -0.07(-1.96%)
Aug 21, 2003 3.945 4.018 3.789 3.798 105,736 -0.05(-1.19%)
Aug 20, 2003 3.954 4.128 3.761 3.844 234,581 -0.03(-0.71%)
Aug 19, 2003 3.798 4.064 3.697 3.871 471,780 +0.17(+4.46%)
Aug 18, 2003 3.734 3.761 3.633 3.706 240,032 +0.03(+0.75%)
Aug 15, 2003 3.679 3.743 3.660 3.679 46,545 +0.01(+0.25%)
Aug 14, 2003 3.807 3.816 3.651 3.670 95,162 -0.06(-1.72%)
Aug 13, 2003 3.926 3.963 3.688 3.734 134,514 -0.04(-0.97%)
Aug 12, 2003 3.761 4.055 3.670 3.770 215,941 +0.10(+2.75%)
Aug 11, 2003 3.725 3.899 3.486 3.670 171,685 +0.10(+2.83%)
Aug 08, 2003 3.605 3.853 3.477 3.569 324,403 -0.10(-2.75%)
Aug 07, 2003 3.899 4.073 3.550 3.670 229,676 -0.23(-5.88%)
Aug 06, 2003 3.945 4.174 3.862 3.899 173,974 -0.02(-0.47%)
Aug 05, 2003 4.330 4.440 3.871 3.917 252,568 -0.32(-7.58%)
Aug 04, 2003 4.477 4.734 4.192 4.238 221,392 -0.44(-9.41%)
Aug 01, 2003 4.669 4.679 4.403 4.679 154,309 -0.06(-1.16%)
Jul 31, 2003 4.825 4.853 4.495 4.734 294,535 -0.13(-2.64%)
Jul 30, 2003 4.890 5.064 4.816 4.862 109,006 -0.05(-0.93%)
Jul 29, 2003 5.091 5.173 4.836 4.908 101,267 -0.13(-2.55%)
Jul 28, 2003 4.945 5.183 4.945 5.036 89,603 -0.01(-0.18%)
Jul 25, 2003 4.890 5.046 4.844 5.046 97,451 +0.09(+1.85%)
Jul 24, 2003 5.266 5.504 4.825 4.954 197,955 -0.29(-5.59%)
Jul 23, 2003 4.972 5.247 4.825 5.247 154,135 +0.23(+4.57%)
Jul 22, 2003 5.504 5.504 4.954 5.018 165,253 -0.34(-6.34%)
Jul 21, 2003 5.568 5.724 5.348 5.357 143,452 +0.02(+0.34%)
Jul 18, 2003 4.862 5.413 4.752 5.339 261,724 +0.41(+8.38%)
Jul 17, 2003 5.064 5.266 4.724 4.926 297,260 -0.50(-9.29%)
Jul 16, 2003 5.871 5.945 5.321 5.431 256,601 -0.39(-6.77%)
Jul 15, 2003 6.238 6.330 5.651 5.825 351,218 -0.35(-5.65%)
Jul 14, 2003 6.596 6.605 6.064 6.174 331,815 +0.03(+0.45%)
Jul 11, 2003 6.468 6.651 6.018 6.146 519,207 -0.24(-3.74%)
Jul 10, 2003 6.055 6.990 5.697 6.385 1,629,211 +0.33(+5.45%)
Jul 09, 2003 5.908 6.293 5.413 6.055 1,361,818 +0.30(+5.26%)
Jul 08, 2003 5.202 6.101 5.137 5.752 2,257,088 +0.72(+14.42%)
Jul 07, 2003 4.743 5.477 4.697 5.027 1,417,520 +0.44(+9.60%)
Jul 03, 2003 4.413 4.862 4.403 4.587 296,606 +0.09(+2.04%)
Jul 02, 2003 4.403 4.908 4.403 4.495 749,703 +0.18(+4.26%)
Jul 01, 2003 4.036 4.486 3.963 4.312 148,466 +0.12(+2.84%)
Jun 30, 2003 4.036 4.303 3.899 4.192 177,353 +0.22(+5.54%)
Jun 27, 2003 4.119 4.330 3.945 3.972 118,817 -0.14(-3.35%)
Jun 26, 2003 4.073 4.119 3.861 4.110 102,466 +0.25(+6.41%)
Jun 25, 2003 3.853 4.073 3.715 3.862 104,864 +0.00(+0.00%)
Jun 24, 2003 3.706 4.073 3.679 3.862 170,050 -0.20(-4.97%)
Jun 23, 2003 4.229 4.358 3.853 4.064 167,870 -0.31(-7.13%)
Jun 20, 2003 4.523 4.578 4.156 4.376 156,751 -0.06(-1.45%)
Jun 19, 2003 4.724 5.091 4.128 4.440 498,813 -0.33(-6.92%)
Jun 18, 2003 4.752 5.275 4.679 4.770 958,821 +0.00(+0.00%)
Jun 17, 2003 3.972 5.183 3.807 4.770 964,380 +1.00(+26.52%)
Jun 16, 2003 4.036 4.082 3.459 3.770 299,767 +0.57(+17.77%)
Jun 13, 2003 3.523 3.605 3.192 3.202 202,861 -0.37(-10.28%)
Jun 12, 2003 3.559 3.706 3.440 3.569 122,632 +0.04(+1.04%)
Jun 11, 2003 3.550 3.569 3.394 3.532 189,671 -0.06(-1.79%)
Jun 10, 2003 3.908 4.055 3.440 3.596 261,724 -0.35(-8.84%)
Jun 09, 2003 4.229 4.257 3.945 3.945 136,912 -0.11(-2.71%)
Jun 06, 2003 4.312 4.394 3.991 4.055 155,443 -0.22(-5.15%)
Jun 05, 2003 4.422 4.422 4.266 4.275 82,190 -0.07(-1.69%)
Jun 04, 2003 4.312 4.431 4.266 4.348 151,519 +0.09(+2.15%)
Jun 03, 2003 4.128 4.266 3.991 4.257 100,503 +0.24(+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.