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, 2006 4.055 4.128 4.036 4.091 35,464 +0.15(+3.72%)
Jul 28, 2006 3.945 3.945 3.881 3.945 5,406 +0.00(+0.00%)
Jul 27, 2006 3.899 3.945 3.881 3.945 15,789 +0.04(+0.94%)
Jul 26, 2006 3.926 4.110 3.853 3.908 20,767 -0.06(-1.62%)
Jul 25, 2006 3.991 3.991 3.853 3.972 20,564 -0.03(-0.69%)
Jul 24, 2006 4.165 4.165 3.899 4.000 108,290 +0.06(+1.63%)
Jul 21, 2006 4.385 4.385 3.899 3.936 47,851 -0.39(-9.11%)
Jul 20, 2006 4.413 4.468 4.165 4.330 13,454 -0.07(-1.67%)
Jul 19, 2006 4.312 4.403 4.275 4.403 7,793 +0.17(+3.90%)
Jul 18, 2006 4.229 4.477 4.147 4.238 63,334 +0.02(+0.43%)
Jul 17, 2006 4.403 4.497 4.174 4.220 55,781 -0.22(-4.96%)
Jul 14, 2006 4.624 4.624 4.330 4.440 10,780 -0.13(-2.81%)
Jul 13, 2006 4.679 4.679 4.477 4.569 67,412 -0.26(-5.32%)
Jul 12, 2006 4.780 4.835 4.724 4.825 19,277 -0.10(-2.05%)
Jul 11, 2006 5.000 5.000 4.926 4.926 17,768 -0.12(-2.36%)
Jul 10, 2006 4.908 5.064 4.908 5.046 1,308 -0.03(-0.54%)
Jul 07, 2006 5.156 5.174 5.055 5.073 1,744 -0.04(-0.72%)
Jul 06, 2006 5.156 5.174 5.009 5.110 4,142 -0.06(-1.24%)
Jul 05, 2006 5.174 5.263 5.064 5.174 10,963 -0.10(-1.91%)
Jul 03, 2006 5.000 5.312 4.991 5.275 44,939 +0.39(+8.08%)
Jun 30, 2006 4.926 4.945 4.715 4.880 36,035 -0.05(-0.93%)
Jun 29, 2006 4.688 4.945 4.688 4.926 20,711 +0.07(+1.51%)
Jun 28, 2006 4.835 4.862 4.789 4.853 9,265 -0.02(-0.38%)
Jun 27, 2006 4.926 5.000 4.743 4.871 58,217 +0.02(+0.38%)
Jun 26, 2006 5.018 5.110 4.761 4.853 72,053 -0.21(-4.17%)
Jun 23, 2006 5.009 5.220 5.009 5.064 6,878 +0.06(+1.28%)
Jun 22, 2006 5.000 5.027 4.835 5.000 13,462 -0.05(-0.91%)
Jun 21, 2006 5.046 5.101 5.000 5.046 15,275 -0.08(-1.61%)
Jun 20, 2006 4.954 5.156 4.926 5.128 10,137 -0.06(-1.06%)
Jun 19, 2006 5.174 5.293 5.000 5.183 34,425 -0.09(-1.74%)
Jun 16, 2006 5.156 5.385 5.091 5.275 18,153 +0.20(+3.98%)
Jun 15, 2006 4.816 5.156 4.816 5.073 10,781 +0.13(+2.60%)
Jun 14, 2006 5.055 5.091 4.816 4.945 35,834 -0.15(-2.88%)
Jun 13, 2006 5.018 5.183 5.000 5.091 19,130 -0.03(-0.50%)
Jun 12, 2006 5.137 5.183 5.064 5.117 17,059 -0.11(-2.14%)
Jun 09, 2006 5.128 5.385 5.128 5.229 24,005 +0.12(+2.33%)
Jun 08, 2006 5.091 5.192 4.963 5.110 108,332 -0.14(-2.62%)
Jun 07, 2006 5.559 5.660 5.183 5.247 80,532 -0.39(-6.99%)
Jun 06, 2006 5.504 5.669 5.440 5.642 21,138 +0.06(+1.15%)
Jun 05, 2006 5.477 5.779 5.468 5.578 12,125 -0.04(-0.65%)
Jun 02, 2006 5.523 5.679 5.477 5.614 7,166 +0.02(+0.33%)
Jun 01, 2006 5.697 5.697 5.513 5.596 9,919 -0.05(-0.94%)
May 31, 2006 5.550 5.743 5.495 5.649 27,922 +0.13(+2.29%)
May 30, 2006 5.468 5.559 5.468 5.523 10,857 +0.02(+0.33%)
May 26, 2006 5.091 5.559 5.091 5.504 31,393 +0.44(+8.70%)
May 25, 2006 5.046 5.211 4.816 5.064 19,984 -0.02(-0.36%)
May 24, 2006 5.036 5.220 5.018 5.082 12,255 -0.06(-1.07%)
May 23, 2006 5.064 5.312 5.064 5.137 12,898 +0.12(+2.38%)
May 22, 2006 5.229 5.229 4.981 5.018 34,726 -0.34(-6.34%)
May 19, 2006 5.410 5.523 5.275 5.357 23,338 -0.01(-0.17%)
May 18, 2006 5.486 5.486 5.330 5.367 30,053 -0.14(-2.50%)
May 17, 2006 5.614 5.651 5.449 5.504 17,430 -0.05(-0.83%)
May 16, 2006 5.660 5.660 5.513 5.550 24,694 -0.09(-1.63%)
May 15, 2006 5.734 5.779 5.596 5.642 22,884 -0.05(-0.81%)
May 12, 2006 5.734 5.734 5.449 5.688 19,755 -0.06(-0.96%)
May 11, 2006 6.238 6.238 5.642 5.743 38,098 -0.13(-2.19%)
May 10, 2006 5.954 6.000 5.761 5.871 8,448 -0.09(-1.54%)
May 09, 2006 5.954 6.082 5.890 5.963 23,500 -0.14(-2.26%)
May 08, 2006 6.183 6.220 6.000 6.101 24,428 -0.05(-0.75%)
May 05, 2006 6.183 6.183 5.990 6.146 14,329 +0.13(+2.13%)
May 04, 2006 5.871 6.119 5.816 6.018 23,523 +0.10(+1.71%)
May 03, 2006 5.825 5.917 5.798 5.917 13,810 +0.05(+0.78%)
May 02, 2006 6.000 6.064 5.779 5.871 32,156 +0.03(+0.47%)
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.