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 (%)
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%)
Feb 01, 2019 0.5800 0.6700 0.5600 0.6600 276,000 +0.08(+14.01%)
Jan 31, 2019 0.5705 0.5924 0.5651 0.5789 105,148 -0.01(-1.80%)
Jan 30, 2019 0.6289 0.6298 0.5600 0.5895 71,884 -0.03(-4.92%)
Jan 29, 2019 0.6235 0.6500 0.6001 0.6200 253,565 +0.08(+15.87%)
Jan 28, 2019 0.5200 0.5700 0.5200 0.5351 287,875 -0.03(-6.12%)
Jan 25, 2019 0.6100 0.6100 0.5600 0.5700 56,400 -0.03(-5.00%)
Jan 24, 2019 0.5700 0.6200 0.5500 0.6000 194,721 -0.04(-6.25%)
Jan 23, 2019 0.6900 0.6900 0.6100 0.6400 351,369 -0.17(-21.00%)
Jan 22, 2019 0.8500 0.8900 0.7800 0.8101 735,100 -0.16(-16.48%)
Jan 18, 2019 1.110 1.110 0.9500 0.9700 111,200 -0.05(-4.90%)
Jan 17, 2019 0.8700 1.020 0.7600 1.020 322,425 +0.16(+18.60%)
Jan 16, 2019 0.9296 0.9296 0.8500 0.8600 126,254 -0.19(-18.10%)
Jan 15, 2019 1.090 1.110 1.030 1.050 122,793 -0.29(-21.64%)
Jan 14, 2019 1.400 1.440 1.320 1.340 67,740 -0.23(-14.65%)
Jan 11, 2019 1.520 1.650 1.520 1.570 4,300 +0.12(+8.28%)
Jan 10, 2019 1.590 1.610 1.450 1.450 10,608 -0.25(-14.71%)
Jan 09, 2019 1.780 1.790 1.690 1.700 4,274 -0.16(-8.60%)
Jan 08, 2019 1.830 2.060 1.780 1.860 14,027 -0.09(-4.46%)
Jan 07, 2019 1.870 1.970 1.870 1.947 6,488 +0.21(+12.21%)
Jan 04, 2019 1.710 1.760 1.710 1.735 600 +0.12(+7.76%)
Jan 03, 2019 1.720 1.720 1.610 1.610 280 -0.10(-5.77%)
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.