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 (%)
Nov 28, 2003 3.486 3.495 3.238 3.330 27,949 -0.14(-3.97%)
Nov 26, 2003 3.367 3.468 3.348 3.468 81,092 +0.08(+2.44%)
Nov 25, 2003 3.202 3.385 3.202 3.385 56,378 +0.20(+6.34%)
Nov 24, 2003 3.312 3.394 3.128 3.183 60,700 -0.10(-3.07%)
Nov 21, 2003 3.293 3.376 3.258 3.284 65,236 -0.01(-0.28%)
Nov 20, 2003 3.229 3.339 3.073 3.293 83,496 +0.08(+2.57%)
Nov 19, 2003 3.137 3.266 3.137 3.211 54,631 +0.02(+0.57%)
Nov 18, 2003 3.073 3.312 3.073 3.192 71,205 +0.01(+0.29%)
Nov 17, 2003 3.220 3.367 3.027 3.183 147,296 -0.11(-3.34%)
Nov 14, 2003 3.220 3.413 3.220 3.293 35,979 -0.01(-0.28%)
Nov 13, 2003 3.348 3.459 3.303 3.303 39,982 -0.09(-2.70%)
Nov 12, 2003 3.229 3.459 3.220 3.394 58,096 +0.17(+5.11%)
Nov 11, 2003 3.330 3.434 3.220 3.229 190,579 -0.14(-4.09%)
Nov 10, 2003 3.449 3.580 3.348 3.367 132,410 -0.19(-5.41%)
Nov 07, 2003 3.587 3.761 3.477 3.559 70,757 -0.05(-1.27%)
Nov 06, 2003 3.688 3.715 3.587 3.605 118,008 -0.11(-2.96%)
Nov 05, 2003 3.697 3.780 3.697 3.715 126,246 +0.05(+1.25%)
Nov 04, 2003 4.073 4.073 3.670 3.670 201,878 -0.28(-7.15%)
Nov 03, 2003 3.504 4.009 3.495 3.952 585,599 +0.72(+22.39%)
Oct 31, 2003 3.330 3.330 3.229 3.229 38,588 -0.12(-3.56%)
Oct 30, 2003 3.266 3.348 3.202 3.348 42,430 +0.08(+2.53%)
Oct 29, 2003 3.183 3.321 3.183 3.266 44,082 +0.00(+0.00%)
Oct 28, 2003 3.284 3.422 3.211 3.266 90,061 -0.04(-1.08%)
Oct 27, 2003 3.449 3.449 3.211 3.302 146,613 -0.18(-5.29%)
Oct 24, 2003 3.358 3.578 3.312 3.486 89,930 +0.00(+0.00%)
Oct 23, 2003 3.578 3.578 3.348 3.486 57,010 -0.15(-4.04%)
Oct 22, 2003 3.486 3.660 3.486 3.633 41,204 +0.09(+2.59%)
Oct 21, 2003 3.587 3.706 3.514 3.541 65,006 -0.04(-1.03%)
Oct 20, 2003 3.459 3.614 3.459 3.578 48,608 +0.10(+2.90%)
Oct 17, 2003 3.211 3.578 3.211 3.477 228,623 -0.09(-2.57%)
Oct 16, 2003 3.770 3.706 3.339 3.569 467,798 -0.20(-5.35%)
Oct 15, 2003 3.899 3.899 3.725 3.770 82,937 -0.08(-2.14%)
Oct 14, 2003 3.780 3.917 3.761 3.853 39,787 -0.05(-1.18%)
Oct 13, 2003 3.871 3.917 3.789 3.899 66,575 +0.02(+0.47%)
Oct 10, 2003 3.899 4.027 3.874 3.881 57,936 -0.08(-2.08%)
Oct 09, 2003 4.165 4.257 3.908 3.963 101,158 -0.15(-3.57%)
Oct 08, 2003 3.908 4.128 3.908 4.110 87,122 +0.17(+4.19%)
Oct 07, 2003 3.908 4.080 3.899 3.945 26,625 -0.07(-1.83%)
Oct 06, 2003 4.156 4.165 3.899 4.018 74,696 +0.00(+0.00%)
Oct 03, 2003 3.917 4.119 3.816 4.018 116,473 +0.10(+2.58%)
Oct 02, 2003 3.853 3.991 3.761 3.917 55,309 +0.08(+2.15%)
Oct 01, 2003 3.807 3.926 3.734 3.835 40,592 +0.10(+2.70%)
Sep 30, 2003 3.844 3.844 3.670 3.734 46,297 -0.05(-1.21%)
Sep 29, 2003 3.899 3.981 3.715 3.780 94,715 -0.02(-0.48%)
Sep 26, 2003 3.991 4.036 3.752 3.798 153,453 -0.19(-4.83%)
Sep 25, 2003 4.550 4.688 3.908 3.991 271,450 -0.49(-11.01%)
Sep 24, 2003 4.082 4.669 4.137 4.484 668,014 +0.40(+9.84%)
Sep 23, 2003 3.780 4.128 3.727 4.082 227,499 +0.30(+8.04%)
Sep 22, 2003 3.945 3.945 3.725 3.779 63,823 -0.13(-3.31%)
Sep 19, 2003 4.073 4.073 3.780 3.908 78,199 -0.13(-3.18%)
Sep 18, 2003 4.009 4.128 3.734 4.036 112,956 +0.14(+3.53%)
Sep 17, 2003 3.945 4.046 3.899 3.899 94,663 -0.00(-0.02%)
Sep 16, 2003 3.596 4.018 3.596 3.900 178,244 +0.28(+7.62%)
Sep 15, 2003 3.596 3.697 3.559 3.624 39,024 +0.03(+0.77%)
Sep 12, 2003 3.734 3.734 3.578 3.596 41,313 -0.07(-2.00%)
Sep 11, 2003 3.578 3.733 3.578 3.670 108,025 +0.03(+0.76%)
Sep 10, 2003 3.679 3.725 3.587 3.642 87,423 -0.08(-2.22%)
Sep 09, 2003 3.835 3.835 3.679 3.725 62,787 +0.00(+0.00%)
Sep 08, 2003 3.715 3.853 3.715 3.725 48,943 -0.04(-0.98%)
Sep 05, 2003 3.798 4.046 3.679 3.761 116,854 -0.27(-6.61%)
Sep 04, 2003 4.000 4.110 3.890 4.027 95,489 +0.03(+0.69%)
Sep 03, 2003 3.780 4.101 3.780 4.000 294,208 +0.18(+4.81%)
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.