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 30, 2004 5.394 5.871 5.137 5.770 188,145 +0.11(+1.94%)
Nov 29, 2004 5.458 5.899 5.458 5.660 75,214 -0.24(-4.04%)
Nov 26, 2004 5.339 5.963 5.339 5.899 72,598 +0.17(+2.88%)
Nov 24, 2004 5.413 6.091 5.376 5.734 397,437 +0.23(+4.17%)
Nov 23, 2004 4.954 5.587 4.862 5.504 189,344 +0.55(+11.11%)
Nov 22, 2004 4.954 5.101 4.679 4.954 83,062 -0.19(-3.74%)
Nov 19, 2004 4.660 5.697 4.541 5.146 392,096 +0.49(+10.43%)
Nov 18, 2004 4.807 4.807 4.587 4.660 38,479 +0.02(+0.40%)
Nov 17, 2004 4.577 4.789 4.422 4.642 190,543 +0.38(+8.82%)
Nov 16, 2004 4.339 4.532 4.257 4.266 74,124 -0.14(-3.13%)
Nov 15, 2004 4.036 4.449 4.036 4.403 78,811 +0.17(+4.12%)
Nov 12, 2004 4.183 4.312 4.183 4.229 6,976 -0.06(-1.28%)
Nov 11, 2004 4.183 4.312 4.156 4.284 51,124 +0.19(+4.71%)
Nov 10, 2004 3.899 4.303 3.899 4.091 95,053 +0.15(+3.72%)
Nov 09, 2004 3.761 3.945 3.761 3.945 17,768 +0.15(+3.86%)
Nov 08, 2004 3.853 3.945 3.733 3.798 35,972 +0.04(+0.98%)
Nov 05, 2004 3.844 3.862 3.761 3.761 11,990 -0.05(-1.20%)
Nov 04, 2004 3.780 3.862 3.780 3.807 18,204 -0.01(-0.24%)
Nov 03, 2004 3.853 3.899 3.796 3.816 16,677 -0.06(-1.42%)
Nov 02, 2004 3.898 3.926 3.871 3.871 12,208 -0.03(-0.71%)
Nov 01, 2004 3.810 3.945 3.810 3.899 6,213 +0.05(+1.19%)
Oct 29, 2004 3.899 3.908 3.816 3.853 7,521 -0.07(-1.87%)
Oct 28, 2004 4.009 4.009 3.926 3.926 4,687 -0.08(-2.06%)
Oct 27, 2004 3.936 4.064 3.936 4.009 8,829 +0.06(+1.63%)
Oct 26, 2004 3.945 3.945 3.917 3.945 6,540 +0.00(+0.00%)
Oct 25, 2004 4.073 4.220 3.945 3.945 5,777 +0.01(+0.23%)
Oct 22, 2004 4.073 4.220 3.936 3.936 36,844 -0.03(-0.69%)
Oct 21, 2004 3.945 4.036 3.945 3.963 5,341 -0.02(-0.46%)
Oct 20, 2004 4.046 4.046 3.945 3.981 27,033 -0.10(-2.47%)
Oct 19, 2004 4.119 4.119 4.027 4.082 4,033 +0.07(+1.83%)
Oct 18, 2004 4.082 4.082 4.009 4.009 10,355 -0.04(-0.91%)
Oct 15, 2004 4.137 4.147 4.046 4.046 3,161 -0.11(-2.65%)
Oct 14, 2004 4.128 4.156 4.128 4.156 22,019 -0.02(-0.44%)
Oct 13, 2004 4.174 4.183 4.128 4.174 11,227 -0.01(-0.22%)
Oct 12, 2004 4.137 4.211 4.137 4.183 10,137 -0.04(-0.87%)
Oct 11, 2004 4.303 4.303 4.137 4.220 4,251 +0.03(+0.66%)
Oct 08, 2004 4.302 4.312 4.183 4.192 9,701 -0.10(-2.35%)
Oct 07, 2004 4.293 4.312 4.293 4.293 1,199 -0.05(-1.06%)
Oct 06, 2004 4.394 4.403 4.284 4.339 5,450 -0.04(-0.84%)
Oct 05, 2004 4.348 4.422 4.348 4.376 24,199 +0.06(+1.49%)
Oct 04, 2004 4.220 4.376 4.220 4.312 9,483 +0.09(+2.17%)
Oct 01, 2004 4.137 4.257 4.137 4.220 4,469 +0.04(+0.88%)
Sep 30, 2004 4.212 4.283 4.128 4.183 14,497 -0.04(-0.87%)
Sep 29, 2004 4.119 4.303 4.055 4.220 14,933 -0.02(-0.43%)
Sep 28, 2004 4.183 4.238 4.183 4.238 1,417 +0.03(+0.65%)
Sep 27, 2004 4.091 4.257 4.046 4.211 11,990 -0.10(-2.34%)
Sep 24, 2004 4.413 4.587 4.312 4.312 12,971 -0.10(-2.29%)
Sep 23, 2004 4.321 4.449 4.275 4.413 20,711 +0.06(+1.48%)
Sep 22, 2004 4.321 4.532 4.312 4.348 32,374 -0.05(-1.04%)
Sep 21, 2004 4.348 4.495 4.348 4.394 11,990 +0.13(+3.01%)
Sep 20, 2004 4.229 4.385 4.156 4.266 32,374 -0.03(-0.64%)
Sep 17, 2004 4.284 4.495 4.101 4.293 32,483 -0.02(-0.43%)
Sep 16, 2004 4.119 4.339 4.046 4.312 20,100 +0.18(+4.44%)
Sep 15, 2004 4.119 4.156 4.055 4.128 6,104 +0.00(+0.00%)
Sep 14, 2004 4.202 4.202 4.128 4.128 12,426 -0.12(-2.81%)
Sep 13, 2004 4.229 4.358 4.128 4.247 35,427 +0.07(+1.76%)
Sep 10, 2004 4.293 4.422 4.027 4.174 24,853 +0.23(+5.81%)
Sep 09, 2004 4.009 4.009 3.945 3.945 2,071 -0.03(-0.72%)
Sep 08, 2004 3.991 4.000 3.972 3.973 3,815 -0.04(-1.12%)
Sep 07, 2004 3.945 4.110 3.945 4.018 2,631 -0.08(-2.01%)
Sep 03, 2004 4.082 4.156 4.009 4.101 41,967 +0.16(+3.95%)
Sep 02, 2004 3.853 4.036 3.835 3.945 36,953 +0.00(+0.00%)
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.