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 (%)
Jul 31, 2019 0.4100 0.4100 0.3500 0.3700 818,171 -0.04(-9.31%)
Jul 30, 2019 0.3700 0.5282 0.3514 0.4080 6,680,329 +0.04(+10.27%)
Jul 29, 2019 0.3500 0.3800 0.3100 0.3700 734,714 +0.05(+15.59%)
Jul 26, 2019 0.3200 0.3330 0.3200 0.3201 102,100 +0.00(+0.03%)
Jul 25, 2019 0.3100 0.3300 0.3000 0.3200 257,575 -0.01(-3.03%)
Jul 24, 2019 0.3300 0.3500 0.3000 0.3300 289,226 -0.01(-3.68%)
Jul 23, 2019 0.3501 0.3640 0.3350 0.3426 73,719 -0.01(-1.50%)
Jul 22, 2019 0.3401 0.3642 0.3300 0.3478 406,336 +0.01(+2.29%)
Jul 19, 2019 0.3640 0.3790 0.3001 0.3400 655,200 -0.02(-5.56%)
Jul 18, 2019 0.4011 0.4100 0.3530 0.3600 577,772 -0.04(-9.77%)
Jul 17, 2019 0.3599 0.4600 0.3421 0.3990 3,211,057 +0.05(+14.00%)
Jul 16, 2019 0.3198 0.4400 0.3100 0.3500 3,453,412 +0.03(+9.37%)
Jul 15, 2019 0.3300 0.3300 0.3100 0.3200 100,482 -0.01(-2.44%)
Jul 12, 2019 0.3315 0.3341 0.3100 0.3280 240,200 -0.01(-3.53%)
Jul 11, 2019 0.3200 0.3700 0.3000 0.3400 1,174,603 +0.02(+6.25%)
Jul 10, 2019 0.3100 0.3200 0.3000 0.3200 368,678 -0.00(-1.30%)
Jul 09, 2019 0.3200 0.3700 0.3100 0.3242 1,764,640 +0.02(+5.06%)
Jul 08, 2019 0.3179 0.3400 0.2950 0.3086 440,554 +0.01(+1.88%)
Jul 05, 2019 0.3230 0.3230 0.2830 0.3029 282,700 -0.01(-2.32%)
Jul 03, 2019 0.3200 0.3300 0.3057 0.3101 92,200 -0.01(-3.09%)
Jul 02, 2019 0.3245 0.3279 0.3009 0.3200 174,183 +0.01(+3.23%)
Jul 01, 2019 0.3100 0.3350 0.3000 0.3100 331,835 +0.01(+3.26%)
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%)
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.