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 (%)
Feb 28, 2003 2.706 2.844 2.633 2.642 126,011 -0.07(-2.70%)
Feb 27, 2003 2.835 2.917 2.706 2.715 130,371 -0.12(-4.21%)
Feb 26, 2003 2.853 2.936 2.798 2.835 132,442 +0.04(+1.31%)
Feb 25, 2003 2.706 2.844 2.587 2.798 199,590 +0.08(+3.04%)
Feb 24, 2003 2.789 2.908 2.715 2.715 219,212 -0.04(-1.33%)
Feb 21, 2003 2.881 2.881 2.578 2.752 166,779 -0.13(-4.46%)
Feb 20, 2003 2.936 3.018 2.706 2.881 390,352 +0.13(+4.67%)
Feb 19, 2003 3.147 3.165 2.670 2.752 834,771 -0.28(-9.37%)
Feb 18, 2003 2.532 3.064 2.440 3.037 979,968 +0.76(+33.47%)
Feb 14, 2003 2.431 2.431 2.110 2.275 222,918 +0.01(+0.40%)
Feb 13, 2003 2.431 2.468 2.119 2.266 484,751 -0.20(-8.18%)
Feb 12, 2003 2.587 2.816 2.394 2.468 264,776 -0.16(-6.24%)
Feb 11, 2003 2.624 2.926 2.550 2.632 323,640 -0.10(-3.72%)
Feb 10, 2003 3.082 3.303 2.615 2.734 827,686 -0.28(-9.15%)
Feb 07, 2003 3.092 3.367 2.853 3.009 683,906 +0.05(+1.55%)
Feb 06, 2003 3.183 3.486 2.761 2.963 1,068,263 -0.18(-5.83%)
Feb 05, 2003 2.752 3.211 2.725 3.147 1,103,254 +0.51(+19.51%)
Feb 04, 2003 1.991 2.688 1.982 2.633 768,604 +0.57(+27.56%)
Feb 03, 2003 1.945 2.266 1.890 2.064 490,747 -0.21(-9.27%)
Jan 31, 2003 2.312 2.578 2.165 2.275 393,295 -0.24(-9.49%)
Jan 30, 2003 2.780 2.826 2.348 2.514 402,358 -0.26(-9.42%)
Jan 29, 2003 2.660 2.871 2.541 2.775 389,589 -0.09(-3.23%)
Jan 28, 2003 2.679 3.092 2.569 2.868 732,959 +0.07(+2.32%)
Jan 27, 2003 2.890 3.165 2.523 2.803 1,032,945 -0.50(-15.16%)
Jan 24, 2003 3.761 3.761 3.257 3.303 1,108,051 -0.42(-11.31%)
Jan 23, 2003 3.238 3.853 3.000 3.725 2,339,279 +0.84(+29.30%)
Jan 22, 2003 2.431 3.018 2.156 2.881 1,902,817 +0.54(+23.14%)
Jan 21, 2003 1.844 2.376 1.844 2.339 656,655 +0.61(+34.92%)
Jan 17, 2003 1.890 1.926 1.477 1.734 206,131 -0.18(-9.57%)
Jan 16, 2003 2.128 2.165 1.835 1.917 178,116 -0.22(-10.30%)
Jan 15, 2003 2.018 2.275 1.871 2.137 568,686 +0.21(+10.95%)
Jan 14, 2003 1.734 1.926 1.679 1.926 299,767 +0.20(+11.70%)
Jan 13, 2003 1.706 1.734 1.560 1.725 124,376 +0.13(+8.05%)
Jan 10, 2003 1.550 1.706 1.504 1.596 127,319 +0.01(+0.58%)
Jan 09, 2003 1.440 1.642 1.385 1.587 187,818 +0.18(+13.07%)
Jan 08, 2003 1.468 1.468 1.376 1.404 148,466 -0.11(-7.27%)
Jan 07, 2003 1.633 1.697 1.477 1.514 289,303 -0.06(-3.51%)
Jan 06, 2003 1.789 2.018 1.541 1.569 916,962 -0.17(-9.52%)
Jan 03, 2003 1.101 1.835 1.101 1.734 950,754 +0.69(+65.79%)
Dec 31, 2002 1.046 1.083 1.037 1.046 17,877 +0.00(+0.44%)
Dec 30, 2002 1.027 1.083 0.9908 1.041 29,758 +0.01(+1.34%)
Dec 27, 2002 1.083 1.083 1.027 1.027 70,418 -0.07(-6.67%)
Dec 26, 2002 1.128 1.138 1.101 1.101 24,199 -0.02(-1.72%)
Dec 24, 2002 1.147 1.238 1.083 1.120 14,279 -0.03(-2.32%)
Dec 23, 2002 1.138 1.193 1.138 1.147 21,365 +0.00(+0.00%)
Dec 20, 2002 1.138 1.229 1.138 1.147 20,602 +0.01(+0.81%)
Dec 19, 2002 1.156 1.330 1.110 1.138 65,403 -0.05(-3.88%)
Dec 18, 2002 1.101 1.183 1.083 1.183 74,996 +0.09(+8.40%)
Dec 17, 2002 1.064 1.092 1.064 1.092 7,412 +0.01(+0.85%)
Dec 16, 2002 1.073 1.092 1.073 1.083 37,825 -0.02(-1.67%)
Dec 13, 2002 1.055 1.101 1.055 1.101 3,706 +0.03(+2.56%)
Dec 12, 2002 1.092 1.101 1.064 1.073 20,820 -0.01(-0.85%)
Dec 11, 2002 1.046 1.092 1.046 1.083 15,042 +0.02(+1.72%)
Dec 10, 2002 1.055 1.092 1.046 1.064 29,758 +0.03(+2.65%)
Dec 09, 2002 1.009 1.055 1.009 1.037 16,787 +0.01(+0.89%)
Dec 06, 2002 1.009 1.027 1.009 1.027 2,398 -0.01(-0.89%)
Dec 05, 2002 1.009 1.037 1.009 1.037 5,995 +0.01(+0.89%)
Dec 04, 2002 1.018 1.027 0.9999 1.027 7,630 +0.00(+0.00%)
Dec 03, 2002 1.009 1.037 0.9724 1.027 29,649 +0.02(+1.82%)
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.