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 27, 2002 1.027 1.027 0.9541 0.9990 19,730 +0.01(+0.83%)
Nov 26, 2002 0.9632 0.9908 0.9449 0.9908 13,407 +0.03(+2.86%)
Nov 25, 2002 1.018 1.018 0.9632 0.9632 34,882 -0.05(-4.55%)
Nov 22, 2002 0.9724 1.009 0.9449 1.009 31,175 +0.00(+0.00%)
Nov 21, 2002 0.9513 1.009 0.9192 1.009 37,389 +0.06(+6.80%)
Nov 20, 2002 0.9816 1.027 0.9449 0.9449 23,109 -0.04(-3.74%)
Nov 19, 2002 1.055 1.055 0.9632 0.9816 50,906 -0.06(-6.14%)
Nov 18, 2002 1.037 1.092 1.037 1.046 45,673 -0.01(-0.87%)
Nov 15, 2002 1.093 1.093 1.029 1.055 22,564 +0.00(+0.00%)
Nov 14, 2002 0.9816 1.083 0.9724 1.055 73,470 +0.09(+9.52%)
Nov 13, 2002 0.9999 1.009 0.9265 0.9632 70,745 +0.00(+0.00%)
Nov 12, 2002 0.8715 1.147 0.8440 0.9632 757,268 +0.11(+12.90%)
Nov 11, 2002 0.8348 0.9265 0.8348 0.8532 165,580 +0.03(+3.33%)
Nov 08, 2002 0.8256 0.8256 0.8073 0.8256 70,309 +0.02(+2.27%)
Nov 07, 2002 0.8256 0.8256 0.8073 0.8073 24,962 +0.00(+0.00%)
Nov 06, 2002 0.8266 0.8266 0.8073 0.8073 9,701 +0.00(+0.00%)
Nov 05, 2002 0.8073 0.8256 0.8073 0.8073 14,933 -0.02(-2.22%)
Nov 04, 2002 0.8256 0.8256 0.8073 0.8256 8,829 +0.00(+0.11%)
Nov 01, 2002 0.7981 0.8256 0.7981 0.8247 5,450 +0.03(+3.33%)
Oct 31, 2002 0.8073 0.8073 0.7981 0.7981 5,777 -0.01(-1.14%)
Oct 30, 2002 0.8256 0.8256 0.8073 0.8073 4,033 -0.01(-1.12%)
Oct 29, 2002 0.8165 0.8165 0.8165 0.8165 2,834 -0.01(-1.11%)
Oct 28, 2002 0.8715 0.8807 0.8165 0.8256 139,092 +0.00(+0.00%)
Oct 25, 2002 0.8256 0.8348 0.8256 0.8256 7,303 -0.01(-1.10%)
Oct 24, 2002 0.8348 0.8623 0.7899 0.8348 10,464 -0.04(-4.21%)
Oct 23, 2002 0.8256 0.8440 0.8256 0.8715 11,990 +0.01(+1.06%)
Oct 22, 2002 0.8532 0.8715 0.8440 0.8623 2,289 +0.00(+0.32%)
Oct 21, 2002 0.8623 0.8990 0.8532 0.8596 10,682 +0.01(+0.64%)
Oct 18, 2002 0.8532 0.8541 0.8532 0.8541 1,308 +0.00(+0.11%)
Oct 17, 2002 0.8623 0.8633 0.8532 0.8532 2,725 -0.01(-1.06%)
Oct 16, 2002 0.8596 0.8623 0.8532 0.8623 1,199 +0.00(+0.53%)
Oct 15, 2002 0.8357 0.8577 0.8357 0.8577 16,896 -0.00(-0.53%)
Oct 14, 2002 0.8440 0.8623 0.8440 0.8623 14,933 +0.01(+1.08%)
Oct 11, 2002 0.8532 0.8532 0.8532 0.8532 5,559 +0.00(+0.00%)
Oct 10, 2002 0.8532 0.8623 0.8532 0.8532 5,559 -0.02(-2.11%)
Oct 09, 2002 0.8623 0.8715 0.8532 0.8715 14,933 +0.01(+1.06%)
Oct 08, 2002 0.8623 0.8623 0.8623 0.8623 9,047 +0.00(+0.00%)
Oct 07, 2002 0.8623 0.8623 0.8623 0.8623 2,943 -0.01(-1.05%)
Oct 04, 2002 0.8715 0.8724 0.8623 0.8715 17,659 -0.00(-0.11%)
Oct 03, 2002 0.8724 0.8724 0.8724 0.8724 545 +0.00(+0.11%)
Oct 02, 2002 0.8715 0.8889 0.8715 0.8715 5,123 -0.00(-0.11%)
Oct 01, 2002 0.8807 0.8807 0.8633 0.8724 327 -0.04(-3.94%)
Sep 30, 2002 0.8623 0.9082 0.8623 0.9082 654 +0.04(+4.21%)
Sep 27, 2002 0.8715 0.8724 0.8715 0.8715 6,322 -0.02(-2.06%)
Sep 26, 2002 0.8899 0.8899 0.8899 0.8899 0 +0.00(+0.00%)
Sep 25, 2002 0.8908 0.8908 0.8899 0.8899 1,308 +0.00(+0.00%)
Sep 24, 2002 0.8899 0.8899 0.8899 0.8899 1,090 -0.01(-0.92%)
Sep 23, 2002 0.8256 0.9082 0.8256 0.8981 2,103,825 -0.00(-0.10%)
Sep 20, 2002 0.8899 0.8990 0.8899 0.8990 327 -0.03(-2.97%)
Sep 19, 2002 0.9265 0.9265 0.9265 0.9265 109 +0.03(+2.96%)
Sep 18, 2002 0.8990 0.8999 0.8990 0.8999 7,303 -0.01(-0.91%)
Sep 17, 2002 0.9082 0.9449 0.9082 0.9082 763 -0.01(-1.00%)
Sep 16, 2002 0.9082 0.9174 0.9082 0.9174 1,962 +0.00(+0.00%)
Sep 13, 2002 0.8990 0.9174 0.8990 0.9174 327 -0.04(-3.85%)
Sep 12, 2002 0.9174 0.9632 0.9174 0.9541 10,464 +0.06(+6.45%)
Sep 11, 2002 0.8715 0.8963 0.8715 0.8963 763 -0.07(-6.95%)
Sep 10, 2002 0.9082 0.9632 0.8990 0.9632 4,796 -0.01(-0.94%)
Sep 09, 2002 0.9724 0.9724 0.9724 0.9724 109 +0.06(+7.07%)
Sep 06, 2002 0.9082 0.9082 0.9082 0.9082 0 +0.00(+0.00%)
Sep 05, 2002 0.9174 0.9265 0.8990 0.9082 40,005 -0.02(-1.98%)
Sep 04, 2002 0.9265 0.9265 0.9265 0.9265 44,910 +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.