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 (%)
Dec 31, 2002 1.046 1.083 1.037 1.046 17,877 +0.00(+0.44%)
Dec 30, 2002 1.027 1.083 0.9908 1.041 29,758 +0.01(+1.34%)
Dec 27, 2002 1.083 1.083 1.027 1.027 70,418 -0.07(-6.67%)
Dec 26, 2002 1.128 1.138 1.101 1.101 24,199 -0.02(-1.72%)
Dec 24, 2002 1.147 1.238 1.083 1.120 14,279 -0.03(-2.32%)
Dec 23, 2002 1.138 1.193 1.138 1.147 21,365 +0.00(+0.00%)
Dec 20, 2002 1.138 1.229 1.138 1.147 20,602 +0.01(+0.81%)
Dec 19, 2002 1.156 1.330 1.110 1.138 65,403 -0.05(-3.88%)
Dec 18, 2002 1.101 1.183 1.083 1.183 74,996 +0.09(+8.40%)
Dec 17, 2002 1.064 1.092 1.064 1.092 7,412 +0.01(+0.85%)
Dec 16, 2002 1.073 1.092 1.073 1.083 37,825 -0.02(-1.67%)
Dec 13, 2002 1.055 1.101 1.055 1.101 3,706 +0.03(+2.56%)
Dec 12, 2002 1.092 1.101 1.064 1.073 20,820 -0.01(-0.85%)
Dec 11, 2002 1.046 1.092 1.046 1.083 15,042 +0.02(+1.72%)
Dec 10, 2002 1.055 1.092 1.046 1.064 29,758 +0.03(+2.65%)
Dec 09, 2002 1.009 1.055 1.009 1.037 16,787 +0.01(+0.89%)
Dec 06, 2002 1.009 1.027 1.009 1.027 2,398 -0.01(-0.89%)
Dec 05, 2002 1.009 1.037 1.009 1.037 5,995 +0.01(+0.89%)
Dec 04, 2002 1.018 1.027 0.9999 1.027 7,630 +0.00(+0.00%)
Dec 03, 2002 1.009 1.037 0.9724 1.027 29,649 +0.02(+1.82%)
Dec 02, 2002 0.9357 1.018 0.9357 1.009 77,612 +0.01(+1.01%)
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%)
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.