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, 2003 3.844 3.844 3.670 3.734 46,297 -0.05(-1.21%)
Sep 29, 2003 3.899 3.981 3.715 3.780 94,715 -0.02(-0.48%)
Sep 26, 2003 3.991 4.036 3.752 3.798 153,453 -0.19(-4.83%)
Sep 25, 2003 4.550 4.688 3.908 3.991 271,450 -0.49(-11.01%)
Sep 24, 2003 4.082 4.669 4.137 4.484 668,014 +0.40(+9.84%)
Sep 23, 2003 3.780 4.128 3.727 4.082 227,499 +0.30(+8.04%)
Sep 22, 2003 3.945 3.945 3.725 3.779 63,823 -0.13(-3.31%)
Sep 19, 2003 4.073 4.073 3.780 3.908 78,199 -0.13(-3.18%)
Sep 18, 2003 4.009 4.128 3.734 4.036 112,956 +0.14(+3.53%)
Sep 17, 2003 3.945 4.046 3.899 3.899 94,663 -0.00(-0.02%)
Sep 16, 2003 3.596 4.018 3.596 3.900 178,244 +0.28(+7.62%)
Sep 15, 2003 3.596 3.697 3.559 3.624 39,024 +0.03(+0.77%)
Sep 12, 2003 3.734 3.734 3.578 3.596 41,313 -0.07(-2.00%)
Sep 11, 2003 3.578 3.733 3.578 3.670 108,025 +0.03(+0.76%)
Sep 10, 2003 3.679 3.725 3.587 3.642 87,423 -0.08(-2.22%)
Sep 09, 2003 3.835 3.835 3.679 3.725 62,787 +0.00(+0.00%)
Sep 08, 2003 3.715 3.853 3.715 3.725 48,943 -0.04(-0.98%)
Sep 05, 2003 3.798 4.046 3.679 3.761 116,854 -0.27(-6.61%)
Sep 04, 2003 4.000 4.110 3.890 4.027 95,489 +0.03(+0.69%)
Sep 03, 2003 3.780 4.101 3.780 4.000 294,208 +0.18(+4.81%)
Sep 02, 2003 3.605 3.835 3.468 3.816 177,026 +0.28(+8.05%)
Aug 29, 2003 3.532 3.578 3.477 3.532 112,276 -0.06(-1.79%)
Aug 28, 2003 3.578 3.715 3.578 3.596 37,280 -0.05(-1.26%)
Aug 27, 2003 3.578 3.743 3.578 3.642 71,944 +0.00(+0.00%)
Aug 26, 2003 3.587 3.679 3.468 3.642 103,665 -0.03(-0.75%)
Aug 25, 2003 3.706 3.706 3.633 3.670 97,233 -0.05(-1.45%)
Aug 22, 2003 3.761 3.798 3.688 3.724 157,296 -0.07(-1.96%)
Aug 21, 2003 3.945 4.018 3.789 3.798 105,736 -0.05(-1.19%)
Aug 20, 2003 3.954 4.128 3.761 3.844 234,581 -0.03(-0.71%)
Aug 19, 2003 3.798 4.064 3.697 3.871 471,780 +0.17(+4.46%)
Aug 18, 2003 3.734 3.761 3.633 3.706 240,032 +0.03(+0.75%)
Aug 15, 2003 3.679 3.743 3.660 3.679 46,545 +0.01(+0.25%)
Aug 14, 2003 3.807 3.816 3.651 3.670 95,162 -0.06(-1.72%)
Aug 13, 2003 3.926 3.963 3.688 3.734 134,514 -0.04(-0.97%)
Aug 12, 2003 3.761 4.055 3.670 3.770 215,941 +0.10(+2.75%)
Aug 11, 2003 3.725 3.899 3.486 3.670 171,685 +0.10(+2.83%)
Aug 08, 2003 3.605 3.853 3.477 3.569 324,403 -0.10(-2.75%)
Aug 07, 2003 3.899 4.073 3.550 3.670 229,676 -0.23(-5.88%)
Aug 06, 2003 3.945 4.174 3.862 3.899 173,974 -0.02(-0.47%)
Aug 05, 2003 4.330 4.440 3.871 3.917 252,568 -0.32(-7.58%)
Aug 04, 2003 4.477 4.734 4.192 4.238 221,392 -0.44(-9.41%)
Aug 01, 2003 4.669 4.679 4.403 4.679 154,309 -0.06(-1.16%)
Jul 31, 2003 4.825 4.853 4.495 4.734 294,535 -0.13(-2.64%)
Jul 30, 2003 4.890 5.064 4.816 4.862 109,006 -0.05(-0.93%)
Jul 29, 2003 5.091 5.173 4.836 4.908 101,267 -0.13(-2.55%)
Jul 28, 2003 4.945 5.183 4.945 5.036 89,603 -0.01(-0.18%)
Jul 25, 2003 4.890 5.046 4.844 5.046 97,451 +0.09(+1.85%)
Jul 24, 2003 5.266 5.504 4.825 4.954 197,955 -0.29(-5.59%)
Jul 23, 2003 4.972 5.247 4.825 5.247 154,135 +0.23(+4.57%)
Jul 22, 2003 5.504 5.504 4.954 5.018 165,253 -0.34(-6.34%)
Jul 21, 2003 5.568 5.724 5.348 5.357 143,452 +0.02(+0.34%)
Jul 18, 2003 4.862 5.413 4.752 5.339 261,724 +0.41(+8.38%)
Jul 17, 2003 5.064 5.266 4.724 4.926 297,260 -0.50(-9.29%)
Jul 16, 2003 5.871 5.945 5.321 5.431 256,601 -0.39(-6.77%)
Jul 15, 2003 6.238 6.330 5.651 5.825 351,218 -0.35(-5.65%)
Jul 14, 2003 6.596 6.605 6.064 6.174 331,815 +0.03(+0.45%)
Jul 11, 2003 6.468 6.651 6.018 6.146 519,207 -0.24(-3.74%)
Jul 10, 2003 6.055 6.990 5.697 6.385 1,629,211 +0.33(+5.45%)
Jul 09, 2003 5.908 6.293 5.413 6.055 1,361,818 +0.30(+5.26%)
Jul 08, 2003 5.202 6.101 5.137 5.752 2,257,088 +0.72(+14.42%)
Jul 07, 2003 4.743 5.477 4.697 5.027 1,417,520 +0.44(+9.60%)
Jul 03, 2003 4.413 4.862 4.403 4.587 296,606 +0.09(+2.04%)
Jul 02, 2003 4.403 4.908 4.403 4.495 749,703 +0.18(+4.26%)
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.