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 (%)
Jun 28, 2019 0.3200 0.3200 0.2902 0.3002 103,200 -0.01(-3.16%)
Jun 27, 2019 0.3300 0.3300 0.3000 0.3100 425,722 -0.03(-8.82%)
Jun 26, 2019 0.3600 0.3600 0.3300 0.3400 261,925 -0.03(-6.93%)
Jun 25, 2019 0.3854 0.3900 0.3500 0.3653 612,671 -0.02(-6.33%)
Jun 24, 2019 0.3600 0.4000 0.3400 0.3900 1,876,896 +0.06(+17.12%)
Jun 21, 2019 0.3450 0.5900 0.3100 0.3330 12,767,200 +0.04(+14.83%)
Jun 20, 2019 0.2915 0.3299 0.2825 0.2900 856,434 +0.00(+0.00%)
Jun 19, 2019 0.3100 0.3100 0.2800 0.2900 67,449 -0.01(-2.06%)
Jun 18, 2019 0.3100 0.3129 0.2900 0.2961 64,260 -0.02(-5.40%)
Jun 17, 2019 0.3090 0.3200 0.2981 0.3130 92,297 -0.00(-0.70%)
Jun 14, 2019 0.3000 0.3250 0.2939 0.3152 46,000 +0.01(+2.67%)
Jun 13, 2019 0.3180 0.3180 0.2810 0.3070 249,855 -0.02(-6.35%)
Jun 12, 2019 0.2720 0.4300 0.2625 0.3278 1,461,600 +0.06(+21.41%)
Jun 11, 2019 0.2750 0.2799 0.2700 0.2700 104,071 -0.01(-2.67%)
Jun 10, 2019 0.2694 0.2910 0.2625 0.2774 87,198 +0.01(+2.97%)
Jun 07, 2019 0.2650 0.2724 0.2650 0.2694 57,900 +0.00(+0.75%)
Jun 06, 2019 0.2800 0.2835 0.2625 0.2674 84,648 -0.01(-3.47%)
Jun 05, 2019 0.2900 0.2900 0.2700 0.2770 42,152 -0.01(-2.53%)
Jun 04, 2019 0.2820 0.2859 0.2675 0.2842 91,507 +0.00(+0.78%)
Jun 03, 2019 0.2940 0.2940 0.2775 0.2820 76,340 +0.00(+0.71%)
May 31, 2019 0.2960 0.2960 0.2800 0.2800 44,900 -0.01(-2.03%)
May 30, 2019 0.3080 0.3080 0.2800 0.2858 168,224 -0.01(-3.38%)
May 29, 2019 0.2790 0.3637 0.2750 0.2958 1,603,575 -0.01(-2.63%)
May 28, 2019 0.3151 0.3168 0.2900 0.3038 78,587 +0.00(+1.23%)
May 24, 2019 0.2900 0.3700 0.2861 0.3001 573,100 +0.01(+3.48%)
May 23, 2019 0.2925 0.3066 0.2851 0.2900 140,799 -0.00(-0.68%)
May 22, 2019 0.3200 0.3299 0.2850 0.2920 274,886 -0.03(-10.10%)
May 21, 2019 0.3540 0.3540 0.3050 0.3248 290,267 -0.05(-12.22%)
May 20, 2019 0.3500 0.4800 0.3300 0.3700 1,716,591 -0.02(-5.25%)
May 17, 2019 0.3800 0.3905 0.3705 0.3905 53,100 +0.01(+3.12%)
May 16, 2019 0.4098 0.4118 0.3700 0.3787 179,710 -0.04(-9.08%)
May 15, 2019 0.4200 0.4300 0.4005 0.4165 34,026 +0.00(+0.53%)
May 14, 2019 0.4220 0.4300 0.4100 0.4143 52,955 +0.00(+0.19%)
May 13, 2019 0.4400 0.4400 0.4100 0.4135 25,651 -0.02(-4.06%)
May 10, 2019 0.4300 0.4400 0.4216 0.4310 7,300 +0.01(+1.29%)
May 09, 2019 0.4224 0.4398 0.4200 0.4255 50,986 +0.00(+0.81%)
May 08, 2019 0.4221 0.4400 0.4142 0.4221 19,855 +0.00(+0.40%)
May 07, 2019 0.4398 0.4449 0.4120 0.4204 39,816 -0.00(-1.08%)
May 06, 2019 0.4200 0.4398 0.4200 0.4250 129,918 -0.03(-5.56%)
May 03, 2019 0.4500 0.4600 0.4200 0.4500 28,600 +0.00(+0.00%)
May 02, 2019 0.4700 0.4700 0.4100 0.4500 77,103 +0.00(+0.00%)
May 01, 2019 0.4500 0.5100 0.4322 0.4500 336,222 -0.01(-1.10%)
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%)
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.