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, 2019 0.4438 0.4609 0.4302 0.4550 52,898 -0.01(-1.58%)
Apr 29, 2019 0.4469 0.4623 0.4340 0.4623 128,594 +0.02(+3.45%)
Apr 26, 2019 0.4500 0.4503 0.4301 0.4469 69,100 +0.00(+0.63%)
Apr 25, 2019 0.4610 0.4697 0.4400 0.4441 79,944 -0.02(-4.27%)
Apr 24, 2019 0.4900 0.4900 0.4600 0.4639 118,065 -0.02(-3.15%)
Apr 23, 2019 0.4600 0.4800 0.4500 0.4790 97,492 +0.01(+1.94%)
Apr 22, 2019 0.4778 0.5000 0.4600 0.4699 127,604 -0.02(-4.10%)
Apr 18, 2019 0.5026 0.5026 0.4677 0.4900 32,600 +0.00(+0.00%)
Apr 17, 2019 0.4800 0.5012 0.4602 0.4900 131,563 -0.00(-0.57%)
Apr 16, 2019 0.5022 0.5293 0.4600 0.4928 124,467 -0.04(-7.04%)
Apr 15, 2019 0.5400 0.5500 0.5000 0.5301 93,861 -0.03(-5.34%)
Apr 12, 2019 0.5300 0.5621 0.5100 0.5600 76,800 -0.00(-0.02%)
Apr 11, 2019 0.5500 0.5700 0.5100 0.5601 105,720 +0.00(+0.04%)
Apr 10, 2019 0.5126 0.6300 0.5100 0.5599 591,724 +0.05(+9.78%)
Apr 09, 2019 0.5000 0.5400 0.4900 0.5100 135,393 -0.05(-8.88%)
Apr 08, 2019 0.5700 0.5788 0.5101 0.5597 1,033,348 +0.08(+16.60%)
Apr 05, 2019 0.4600 0.4950 0.4420 0.4800 332,900 +0.01(+2.83%)
Apr 04, 2019 0.4700 0.5099 0.4400 0.4668 368,141 -0.07(-12.65%)
Apr 03, 2019 0.5225 0.5500 0.5200 0.5344 136,785 -0.01(-1.67%)
Apr 02, 2019 0.5199 0.5500 0.5142 0.5435 141,875 +0.02(+4.52%)
Apr 01, 2019 0.5500 0.5500 0.5100 0.5200 212,208 -0.03(-5.45%)
Mar 29, 2019 0.5550 0.5880 0.5500 0.5500 110,600 -0.00(-0.27%)
Mar 28, 2019 0.5699 0.5993 0.5515 0.5515 359,623 -0.01(-1.52%)
Mar 27, 2019 0.5700 0.5700 0.5400 0.5600 130,759 -0.01(-1.75%)
Mar 26, 2019 0.5901 0.5901 0.5403 0.5700 160,683 +0.01(+1.42%)
Mar 25, 2019 0.5932 0.5989 0.5200 0.5620 282,531 -0.00(-0.53%)
Mar 22, 2019 0.6000 0.6000 0.5200 0.5650 669,200 -0.05(-7.38%)
Mar 21, 2019 0.5900 0.6300 0.5800 0.6100 229,849 +0.03(+4.72%)
Mar 20, 2019 0.7100 0.7100 0.5215 0.5825 1,309,923 -0.21(-26.27%)
Mar 19, 2019 0.8000 0.8100 0.7900 0.7900 306,514 -0.05(-5.95%)
Mar 18, 2019 0.8200 0.8400 0.8000 0.8400 247,115 -0.00(-0.56%)
Mar 15, 2019 0.7940 0.8700 0.7800 0.8447 329,500 +0.04(+5.59%)
Mar 14, 2019 0.8000 0.8200 0.7700 0.8000 199,779 -0.04(-4.76%)
Mar 13, 2019 0.8100 0.8674 0.7900 0.8400 212,825 -0.03(-3.30%)
Mar 12, 2019 0.8249 0.9400 0.8104 0.8687 1,540,477 +0.05(+5.94%)
Mar 11, 2019 0.7500 0.8700 0.7500 0.8200 497,417 +0.05(+7.05%)
Mar 08, 2019 0.7600 0.7900 0.6610 0.7660 354,800 -0.04(-5.32%)
Mar 07, 2019 0.8101 0.8455 0.7500 0.8090 105,822 -0.02(-2.53%)
Mar 06, 2019 0.8200 0.8500 0.8000 0.8300 158,298 -0.02(-2.35%)
Mar 05, 2019 0.8700 0.9000 0.7900 0.8500 233,929 -0.03(-2.97%)
Mar 04, 2019 0.7968 0.9800 0.7603 0.8760 818,257 +0.12(+15.26%)
Mar 01, 2019 0.7900 0.7900 0.7500 0.7600 165,400 -0.02(-3.15%)
Feb 28, 2019 0.7800 0.7900 0.7500 0.7847 474,845 -0.05(-5.46%)
Feb 27, 2019 0.8700 0.8700 0.8100 0.8300 111,337 -0.05(-5.68%)
Feb 26, 2019 0.9500 0.9500 0.8300 0.8800 575,109 -0.07(-7.37%)
Feb 25, 2019 0.9300 1.080 0.9200 0.9500 744,004 -0.03(-3.06%)
Feb 22, 2019 0.9500 1.480 0.8350 0.9800 4,174,600 +0.15(+17.41%)
Feb 21, 2019 0.8000 0.8400 0.8000 0.8347 79,881 +0.01(+1.79%)
Feb 20, 2019 0.8000 0.8400 0.8000 0.8200 91,428 +0.02(+2.50%)
Feb 19, 2019 0.8100 0.8600 0.7750 0.8000 246,559 -0.01(-0.62%)
Feb 15, 2019 0.8000 0.8800 0.8000 0.8050 160,800 -0.01(-0.62%)
Feb 14, 2019 0.7300 0.8300 0.7200 0.8100 273,224 +0.08(+10.20%)
Feb 13, 2019 0.8000 0.8000 0.7300 0.7350 88,798 -0.03(-3.91%)
Feb 12, 2019 0.7400 0.7900 0.7100 0.7649 142,315 +0.02(+3.36%)
Feb 11, 2019 0.7800 0.8100 0.7400 0.7400 489,472 -0.12(-13.95%)
Feb 08, 2019 0.8700 0.8900 0.8200 0.8600 105,800 -0.01(-1.15%)
Feb 07, 2019 0.8500 0.9300 0.7912 0.8700 576,941 -0.01(-1.14%)
Feb 06, 2019 0.7700 1.180 0.7700 0.8800 2,140,643 +0.05(+6.02%)
Feb 05, 2019 0.6700 1.020 0.6470 0.8300 697,210 +0.15(+22.06%)
Feb 04, 2019 0.6700 0.6800 0.6300 0.6800 129,282 +0.02(+3.03%)
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.