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%)
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.