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 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%)
Sep 01, 2004 3.936 3.991 3.936 3.945 60,171 +0.02(+0.47%)
Aug 31, 2004 3.908 3.926 3.908 3.926 327 +0.03(+0.71%)
Aug 30, 2004 3.807 3.954 3.807 3.899 1,744 -0.05(-1.16%)
Aug 27, 2004 3.991 3.991 3.899 3.945 5,341 +0.05(+1.18%)
Aug 26, 2004 3.881 3.954 3.881 3.899 22,455 +0.01(+0.26%)
Aug 25, 2004 3.936 3.936 3.862 3.889 5,341 -0.04(-0.96%)
Aug 24, 2004 3.807 3.936 3.807 3.926 16,787 +0.12(+3.13%)
Aug 23, 2004 3.862 3.899 3.807 3.807 6,492 -0.10(-2.58%)
Aug 20, 2004 3.844 3.908 3.825 3.908 1,526 +0.01(+0.24%)
Aug 19, 2004 3.825 3.899 3.770 3.899 21,583 +0.01(+0.24%)
Aug 18, 2004 3.881 3.890 3.761 3.890 16,405 +0.05(+1.19%)
Aug 17, 2004 3.807 3.844 3.770 3.844 1,417 +0.02(+0.48%)
Aug 16, 2004 3.761 3.881 3.761 3.825 17,332 -0.06(-1.44%)
Aug 13, 2004 3.816 3.890 3.816 3.881 17,659 +0.07(+1.71%)
Aug 12, 2004 3.816 3.899 3.807 3.816 9,810 -0.04(-0.95%)
Aug 11, 2004 3.770 4.000 3.761 3.853 37,280 +0.05(+1.20%)
Aug 10, 2004 3.780 3.890 3.761 3.807 25,834 +0.07(+1.97%)
Aug 09, 2004 3.899 3.899 3.734 3.734 12,535 -0.21(-5.35%)
Aug 06, 2004 3.991 3.991 3.936 3.945 9,156 -0.02(-0.46%)
Aug 05, 2004 3.945 4.046 3.945 3.963 7,848 -0.06(-1.59%)
Aug 04, 2004 4.055 4.073 3.991 4.027 6,867 -0.04(-0.90%)
Aug 03, 2004 4.082 4.082 4.055 4.064 31,911 -0.02(-0.45%)
Aug 02, 2004 4.128 4.229 4.082 4.082 3,706 -0.08(-1.98%)
Jul 30, 2004 4.284 4.413 4.064 4.165 23,327 +0.08(+2.02%)
Jul 29, 2004 4.055 4.091 4.055 4.082 3,815 +0.08(+2.06%)
Jul 28, 2004 4.046 4.055 3.881 4.000 14,061 -0.08(-2.02%)
Jul 27, 2004 4.059 4.110 3.972 4.082 7,739 +0.08(+2.06%)
Jul 26, 2004 4.358 4.403 3.972 4.000 18,858 -0.36(-8.21%)
Jul 23, 2004 4.348 4.422 4.091 4.358 45,564 +0.00(+0.00%)
Jul 22, 2004 3.972 4.587 3.972 4.358 88,840 +0.38(+9.45%)
Jul 21, 2004 3.999 3.999 3.725 3.981 92,328 +0.15(+3.83%)
Jul 20, 2004 3.991 4.036 3.816 3.835 24,417 -0.27(-6.49%)
Jul 19, 2004 3.936 4.403 3.761 4.101 74,342 +0.06(+1.59%)
Jul 16, 2004 3.936 4.064 3.936 4.036 18,422 +0.02(+0.46%)
Jul 15, 2004 4.091 4.091 3.908 4.018 28,886 -0.11(-2.67%)
Jul 14, 2004 4.220 4.220 4.091 4.128 5,014 +0.05(+1.12%)
Jul 13, 2004 4.220 4.266 4.036 4.082 37,934 -0.18(-4.30%)
Jul 12, 2004 4.220 4.284 4.220 4.266 12,862 +0.00(+0.00%)
Jul 09, 2004 4.202 4.269 4.202 4.266 4,687 +0.06(+1.53%)
Jul 08, 2004 4.229 4.376 4.202 4.202 24,090 -0.12(-2.76%)
Jul 07, 2004 4.275 4.403 4.211 4.321 48,071 +0.05(+1.07%)
Jul 06, 2004 4.495 4.614 4.266 4.275 45,128 -0.23(-5.09%)
Jul 02, 2004 4.458 4.504 4.440 4.504 11,227 +0.06(+1.24%)
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.