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 (%)
Sep 28, 2018 2.450 2.450 2.450 8 +0.00(+0.00%)
Sep 27, 2018 2.600 2.600 2.440 2.450 3,932 -0.26(-9.59%)
Sep 26, 2018 2.500 2.770 2.500 2.710 11,914 +0.06(+2.26%)
Sep 25, 2018 2.650 2.650 2.650 2.650 726 +0.00(+0.00%)
Sep 24, 2018 2.620 2.650 2.620 2.650 354 -0.05(-1.85%)
Sep 21, 2018 2.780 2.780 2.580 2.700 1,900 -0.02(-0.74%)
Sep 20, 2018 2.720 2.790 2.700 2.720 4,741 +0.09(+3.42%)
Sep 19, 2018 2.630 2.630 2.630 163 +0.00(+0.00%)
Sep 18, 2018 2.630 2.630 2.630 35 +0.00(+0.00%)
Sep 17, 2018 2.628 2.632 2.628 2.630 609 +0.03(+1.15%)
Sep 14, 2018 2.440 2.600 2.310 2.600 15,000 +0.16(+6.56%)
Sep 13, 2018 2.440 2.440 2.440 2.440 206 -0.14(-5.43%)
Sep 12, 2018 2.520 2.600 2.520 2.580 10,328 +0.02(+0.78%)
Sep 11, 2018 2.560 2.560 2.560 37 +0.00(+0.00%)
Sep 10, 2018 2.533 2.560 2.533 2.560 335 -0.05(-1.92%)
Sep 07, 2018 2.610 2.610 2.610 12 +0.00(+0.00%)
Sep 06, 2018 2.510 2.610 2.481 2.610 1,064 +0.03(+1.16%)
Sep 05, 2018 2.550 2.580 2.480 2.580 7,167 +0.00(+0.15%)
Sep 04, 2018 2.580 2.600 2.500 2.576 2,994 -0.17(-6.32%)
Aug 31, 2018 2.750 2.750 2.750 0 +0.10(+3.93%)
Aug 30, 2018 2.640 2.800 2.640 2.646 2,246 +0.05(+1.77%)
Aug 29, 2018 2.650 2.650 2.570 2.600 4,432 -0.10(-3.70%)
Aug 28, 2018 2.820 2.820 2.700 2.700 14,424 -0.10(-3.57%)
Aug 27, 2018 2.860 2.860 2.670 2.800 3,347 -0.08(-2.78%)
Aug 24, 2018 2.930 3.000 2.730 2.880 16,600 -0.02(-0.69%)
Aug 23, 2018 2.830 2.920 2.730 2.900 31,112 +0.28(+10.69%)
Aug 22, 2018 2.450 2.620 2.400 2.620 12,468 +0.10(+3.97%)
Aug 21, 2018 2.480 2.520 2.450 2.520 1,344 +0.16(+6.78%)
Aug 20, 2018 2.270 2.390 2.250 2.360 2,547 -0.03(-1.26%)
Aug 17, 2018 2.400 2.470 2.390 2.390 2,000 +0.08(+3.46%)
Aug 16, 2018 2.350 2.350 2.310 2.310 2,685 -0.03(-1.28%)
Aug 15, 2018 2.350 2.450 2.290 2.340 2,666 +0.00(+0.00%)
Aug 14, 2018 2.340 2.340 2.340 202 +0.00(+0.00%)
Aug 13, 2018 2.258 2.350 2.258 2.340 424 +0.17(+7.83%)
Aug 10, 2018 2.190 2.190 2.170 2.170 3,600 -0.13(-5.65%)
Aug 09, 2018 2.190 2.390 2.190 2.300 5,201 +0.09(+4.07%)
Aug 08, 2018 2.320 2.320 2.210 2.210 18,499 -0.31(-12.30%)
Aug 07, 2018 2.520 2.520 2.520 10 +0.00(+0.00%)
Aug 06, 2018 2.470 2.520 2.470 2.520 383 +0.00(+0.00%)
Aug 03, 2018 2.500 2.520 2.450 2.520 3,200 +0.03(+1.20%)
Aug 02, 2018 2.540 2.550 2.430 2.490 27,251 -0.05(-1.97%)
Aug 01, 2018 2.590 2.591 2.535 2.540 3,596 -0.10(-3.79%)
Jul 31, 2018 2.610 2.670 2.520 2.640 4,394 +0.02(+0.76%)
Jul 30, 2018 2.690 2.690 2.620 2.620 2,881 -0.12(-4.38%)
Jul 27, 2018 2.750 2.750 2.685 2.740 4,000 +0.04(+1.48%)
Jul 26, 2018 2.730 2.750 2.630 2.700 4,248 -0.15(-5.26%)
Jul 25, 2018 2.890 2.890 2.720 2.850 1,258 +0.05(+1.79%)
Jul 24, 2018 2.700 2.900 2.700 2.800 16,768 +0.07(+2.67%)
Jul 23, 2018 2.727 2.727 2.727 2.727 183 -0.09(-3.29%)
Jul 20, 2018 2.820 2.820 2.820 2.820 161 +0.02(+0.71%)
Jul 19, 2018 2.710 2.840 2.640 2.800 10,501 -0.01(-0.36%)
Jul 18, 2018 2.720 2.820 2.660 2.810 6,151 +0.09(+3.31%)
Jul 17, 2018 2.718 2.840 2.718 2.720 5,513 -0.03(-1.09%)
Jul 16, 2018 2.770 2.920 2.750 2.750 5,164 -0.02(-0.72%)
Jul 13, 2018 3.000 3.000 2.760 2.770 11,044 -0.23(-7.59%)
Jul 12, 2018 2.905 2.997 2.881 2.997 4,078 +0.07(+2.35%)
Jul 11, 2018 2.950 3.120 2.870 2.929 4,644 -0.06(-2.06%)
Jul 10, 2018 3.010 3.010 2.948 2.990 4,900 -0.02(-0.65%)
Jul 09, 2018 2.990 3.190 2.890 3.010 13,227 -0.17(-5.35%)
Jul 06, 2018 2.860 3.190 2.860 3.180 7,398 +0.36(+12.77%)
Jul 05, 2018 3.110 2.810 2.820 17,443 -0.03(-1.05%)
Jul 03, 2018 2.850 2.850 2.850 0 +0.11(+4.01%)
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.