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 (%)
Nov 29, 2019 12.00 12.00 12.00 0 -2.26(-15.87%)
Nov 27, 2019 11.44 26.22 11.44 14.26 76,600 +1.76(+14.11%)
Nov 26, 2019 12.50 12.50 12.50 239 +0.00(+0.00%)
Nov 25, 2019 11.50 12.50 11.50 12.50 959 -0.00(-0.00%)
Nov 22, 2019 9.320 12.92 9.320 12.50 1,100 +0.45(+3.73%)
Nov 21, 2019 12.05 12.05 12.05 91 +0.00(+0.00%)
Nov 20, 2019 11.75 12.60 11.75 12.05 1,922 +0.89(+7.97%)
Nov 19, 2019 11.64 11.65 11.16 11.16 904 -0.49(-4.21%)
Nov 18, 2019 11.65 11.65 11.65 11.65 464 +0.46(+4.13%)
Nov 15, 2019 11.19 11.19 11.19 11.19 100 -1.30(-10.42%)
Nov 14, 2019 12.49 12.49 12.49 33 +0.00(+0.00%)
Nov 13, 2019 12.86 12.89 12.49 12.49 865 -1.57(-11.17%)
Nov 12, 2019 14.05 14.06 14.05 14.06 362 +0.56(+4.15%)
Nov 11, 2019 13.70 13.85 13.50 13.50 1,768 +1.25(+10.20%)
Nov 08, 2019 12.65 12.65 12.25 12.25 800 -1.75(-12.50%)
Nov 07, 2019 12.70 15.19 12.70 14.00 2,576 +0.51(+3.78%)
Nov 06, 2019 13.06 13.49 13.06 13.49 1,245 +0.74(+5.80%)
Nov 05, 2019 13.47 13.47 11.60 12.75 2,950 +0.67(+5.55%)
Nov 04, 2019 13.05 13.05 11.53 12.08 3,053 -1.56(-11.44%)
Nov 01, 2019 13.64 13.64 13.64 13.64 500 +0.64(+4.92%)
Oct 31, 2019 13.67 13.99 13.00 13.00 3,573 +0.73(+5.98%)
Oct 30, 2019 12.77 13.99 12.16 12.27 8,307 -0.35(-2.80%)
Oct 29, 2019 12.53 12.62 12.53 12.62 729 -0.68(-5.11%)
Oct 28, 2019 14.00 14.00 13.20 13.30 3,312 -1.25(-8.59%)
Oct 25, 2019 14.55 14.55 14.55 14.55 800 -1.00(-6.43%)
Oct 24, 2019 15.53 15.55 14.55 15.55 1,075 -0.72(-4.43%)
Oct 23, 2019 16.19 16.27 16.19 16.27 415 -0.23(-1.39%)
Oct 22, 2019 16.36 16.50 16.36 16.50 475 +1.50(+10.00%)
Oct 21, 2019 15.81 15.81 15.00 596 -0.81(-5.12%)
Oct 18, 2019 15.81 15.81 15.81 37 +0.00(+0.00%)
Oct 17, 2019 15.81 15.81 15.81 189 +0.00(+0.00%)
Oct 16, 2019 14.08 15.81 14.08 15.81 540 -2.67(-14.45%)
Oct 15, 2019 20.97 20.97 16.98 18.48 1,804 +0.46(+2.55%)
Oct 14, 2019 18.02 18.02 18.02 18.02 270 -3.98(-18.09%)
Oct 11, 2019 19.00 22.00 18.50 22.00 1,600 +2.84(+14.82%)
Oct 10, 2019 19.16 19.16 19.16 139 +0.00(+0.00%)
Oct 09, 2019 19.16 19.16 19.16 138 +0.00(+0.00%)
Oct 08, 2019 19.16 19.16 19.16 19.16 844 +0.00(+0.00%)
Oct 07, 2019 19.62 19.62 19.16 19.16 895 -1.33(-6.49%)
Oct 04, 2019 20.49 20.49 20.49 20.49 400 +0.38(+1.89%)
Oct 03, 2019 20.11 20.11 20.11 20.11 335 +0.87(+4.52%)
Oct 02, 2019 19.24 19.24 19.24 310 +0.00(+0.00%)
Oct 01, 2019 19.24 19.24 19.24 443 +0.00(+0.00%)
Sep 30, 2019 19.24 19.24 19.24 19.24 242 -0.26(-1.33%)
Sep 27, 2019 18.67 19.50 18.67 19.50 400 -0.20(-1.02%)
Sep 26, 2019 20.84 20.84 19.70 19.70 641 -1.41(-6.68%)
Sep 25, 2019 21.11 21.11 21.11 152 +0.00(+0.00%)
Sep 24, 2019 21.11 21.11 21.11 21.11 544 +0.00(+0.00%)
Sep 23, 2019 20.62 21.11 20.62 21.11 642 -1.04(-4.70%)
Sep 20, 2019 22.70 22.70 22.15 22.15 900 -1.54(-6.50%)
Sep 19, 2019 23.69 23.69 23.69 209 +0.00(+0.00%)
Sep 18, 2019 23.37 23.70 23.37 23.69 1,092 +0.49(+2.11%)
Sep 17, 2019 22.82 23.20 22.82 23.20 1,009 +0.39(+1.73%)
Sep 16, 2019 22.88 22.88 22.81 22.81 1,504 +0.73(+3.29%)
Sep 13, 2019 22.08 22.08 22.08 22.08 600 -0.87(-3.79%)
Sep 12, 2019 22.13 22.95 22.13 22.95 667 +0.95(+4.32%)
Sep 11, 2019 22.74 22.74 21.74 22.00 926 -0.75(-3.30%)
Sep 10, 2019 22.07 22.75 21.56 22.75 1,242 -1.24(-5.17%)
Sep 09, 2019 22.01 23.99 22.01 23.99 1,053 +1.59(+7.10%)
Sep 06, 2019 22.10 23.55 20.04 22.40 3,800 -0.62(-2.69%)
Sep 05, 2019 25.56 25.57 23.02 23.02 4,907 -2.85(-11.02%)
Sep 04, 2019 25.02 26.95 25.02 25.87 3,276 -1.13(-4.19%)
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.