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 (%)
Apr 30, 2004 4.825 5.137 4.458 4.541 203,951 -0.38(-7.65%)
Apr 29, 2004 5.165 5.302 4.862 4.917 99,522 -0.42(-7.90%)
Apr 28, 2004 5.477 5.587 5.110 5.339 126,338 -0.22(-3.96%)
Apr 27, 2004 5.377 5.770 5.376 5.559 137,457 +0.19(+3.59%)
Apr 26, 2004 4.798 5.578 4.789 5.367 366,479 +0.34(+6.75%)
Apr 23, 2004 4.688 5.027 4.633 5.027 87,968 +0.19(+3.98%)
Apr 22, 2004 4.679 4.917 4.633 4.835 50,361 +0.17(+3.74%)
Apr 21, 2004 4.715 4.715 4.605 4.660 28,995 -0.06(-1.36%)
Apr 20, 2004 4.835 4.835 4.724 4.724 25,834 -0.11(-2.28%)
Apr 19, 2004 4.880 4.954 4.724 4.835 42,839 -0.01(-0.19%)
Apr 16, 2004 4.908 4.908 4.688 4.844 37,280 -0.02(-0.38%)
Apr 15, 2004 5.046 5.046 4.789 4.862 100,831 -0.01(-0.19%)
Apr 14, 2004 4.633 5.009 4.587 4.871 292,791 +0.18(+3.91%)
Apr 13, 2004 4.724 5.073 4.633 4.688 119,907 +0.06(+1.19%)
Apr 12, 2004 4.852 4.852 4.513 4.633 112,385 -0.06(-1.37%)
Apr 08, 2004 4.624 4.991 4.550 4.697 147,267 +0.20(+4.47%)
Apr 07, 2004 4.624 4.624 4.339 4.496 20,057 -0.11(-2.37%)
Apr 06, 2004 4.496 4.633 4.275 4.605 75,105 +0.02(+0.40%)
Apr 05, 2004 4.495 4.633 4.495 4.587 52,432 -0.06(-1.38%)
Apr 02, 2004 4.724 4.789 4.496 4.651 102,793 -0.07(-1.55%)
Apr 01, 2004 5.000 5.009 4.688 4.724 114,020 -0.05(-0.96%)
Mar 31, 2004 4.679 5.174 4.587 4.770 734,158 +0.42(+9.70%)
Mar 30, 2004 4.312 4.449 4.229 4.348 79,247 +0.04(+0.85%)
Mar 29, 2004 4.128 4.312 3.963 4.312 95,925 +0.19(+4.68%)
Mar 26, 2004 3.899 4.128 3.890 4.119 53,195 +0.24(+6.15%)
Mar 25, 2004 3.770 3.963 3.770 3.881 62,242 +0.06(+1.44%)
Mar 24, 2004 3.771 3.835 3.770 3.825 15,260 +0.06(+1.46%)
Mar 23, 2004 3.789 3.862 3.725 3.770 44,692 +0.00(+0.00%)
Mar 22, 2004 3.972 3.972 3.752 3.770 40,114 -0.19(-4.86%)
Mar 19, 2004 3.908 4.147 3.908 3.963 6,758 -0.01(-0.23%)
Mar 18, 2004 4.000 4.018 3.770 3.972 19,294 +0.12(+3.10%)
Mar 17, 2004 3.968 4.055 3.780 3.853 174,737 -0.07(-1.87%)
Mar 16, 2004 3.981 4.220 3.825 3.926 107,262 -0.04(-0.93%)
Mar 15, 2004 4.165 4.211 3.954 3.963 138,983 -0.26(-6.09%)
Mar 12, 2004 4.137 4.495 4.137 4.220 35,318 +0.05(+1.10%)
Mar 11, 2004 4.202 4.385 4.137 4.174 50,906 -0.05(-1.09%)
Mar 10, 2004 4.559 4.569 4.192 4.220 69,001 -0.07(-1.71%)
Mar 09, 2004 4.137 4.422 4.137 4.293 54,612 +0.02(+0.43%)
Mar 08, 2004 4.587 4.633 4.266 4.275 81,863 -0.32(-7.04%)
Mar 05, 2004 4.358 4.642 4.147 4.599 123,395 +0.20(+4.44%)
Mar 04, 2004 4.945 5.024 4.330 4.403 782,012 -0.39(-8.22%)
Mar 03, 2004 3.752 5.257 3.715 4.798 1,900,528 +1.06(+28.50%)
Mar 02, 2004 3.752 3.752 3.715 3.734 18,749 -0.02(-0.51%)
Mar 01, 2004 3.789 3.798 3.697 3.753 42,730 +0.02(+0.52%)
Feb 27, 2004 3.843 3.843 3.734 3.734 6,431 -0.13(-3.33%)
Feb 26, 2004 3.798 3.871 3.780 3.862 19,185 +0.10(+2.68%)
Feb 25, 2004 3.703 3.890 3.697 3.761 34,991 +0.02(+0.49%)
Feb 24, 2004 3.761 3.816 3.679 3.743 74,451 -0.08(-2.16%)
Feb 23, 2004 3.725 3.825 3.688 3.825 65,512 +0.02(+0.43%)
Feb 20, 2004 4.027 4.027 3.761 3.809 74,233 -0.14(-3.67%)
Feb 19, 2004 3.954 4.110 3.853 3.954 105,627 -0.01(-0.23%)
Feb 18, 2004 4.596 4.605 3.954 3.963 354,598 -0.58(-12.73%)
Feb 17, 2004 4.358 4.578 4.312 4.541 265,430 +0.30(+7.14%)
Feb 13, 2004 4.293 4.348 4.174 4.238 53,958 -0.03(-0.65%)
Feb 12, 2004 4.174 4.293 4.137 4.266 81,209 +0.02(+0.43%)
Feb 11, 2004 4.064 4.247 3.972 4.247 93,200 +0.31(+7.93%)
Feb 10, 2004 3.899 3.936 3.688 3.936 28,341 +0.04(+0.94%)
Feb 09, 2004 3.761 3.908 3.761 3.899 24,962 +0.17(+4.65%)
Feb 06, 2004 3.706 3.825 3.706 3.725 27,687 +0.00(+0.05%)
Feb 05, 2004 3.688 3.798 3.688 3.724 23,218 -0.03(-0.76%)
Feb 04, 2004 3.853 3.963 3.688 3.752 43,929 -0.21(-5.32%)
Feb 03, 2004 3.991 4.016 3.871 3.963 27,469 -0.05(-1.14%)
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.