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, 2003 5.260 5.290 4.900 5.160 270,200 -0.14(-2.64%)
Jul 30, 2003 5.330 5.520 5.250 5.300 100,000 -0.05(-0.93%)
Jul 29, 2003 5.550 5.639 5.272 5.350 92,900 -0.14(-2.55%)
Jul 28, 2003 5.390 5.650 5.390 5.490 82,200 -0.01(-0.18%)
Jul 25, 2003 5.330 5.500 5.280 5.500 89,400 +0.10(+1.85%)
Jul 24, 2003 5.740 6.000 5.260 5.400 181,600 -0.32(-5.59%)
Jul 23, 2003 5.420 5.720 5.260 5.720 141,400 +0.25(+4.57%)
Jul 22, 2003 6.000 6.000 5.400 5.470 151,600 -0.37(-6.34%)
Jul 21, 2003 6.070 6.240 5.830 5.840 131,600 +0.02(+0.34%)
Jul 18, 2003 5.300 5.900 5.180 5.820 240,100 +0.45(+8.38%)
Jul 17, 2003 5.520 5.740 5.150 5.370 272,700 -0.55(-9.29%)
Jul 16, 2003 6.400 6.480 5.800 5.920 235,400 -0.43(-6.77%)
Jul 15, 2003 6.800 6.900 6.160 6.350 322,200 -0.38(-5.65%)
Jul 14, 2003 7.190 7.200 6.610 6.730 304,400 +0.03(+0.45%)
Jul 11, 2003 7.050 7.250 6.560 6.700 476,309 -0.26(-3.74%)
Jul 10, 2003 6.600 7.620 6.210 6.960 1,494,600 +0.36(+5.45%)
Jul 09, 2003 6.440 6.860 5.900 6.600 1,249,300 +0.33(+5.26%)
Jul 08, 2003 5.670 6.650 5.600 6.270 2,070,600 +0.79(+14.42%)
Jul 07, 2003 5.170 5.970 5.120 5.480 1,300,400 +0.48(+9.60%)
Jul 03, 2003 4.810 5.300 4.800 5.000 272,100 +0.10(+2.04%)
Jul 02, 2003 4.800 5.350 4.800 4.900 687,760 +0.20(+4.26%)
Jul 01, 2003 4.400 4.890 4.320 4.700 136,200 +0.13(+2.84%)
Jun 30, 2003 4.400 4.690 4.250 4.570 162,700 +0.24(+5.54%)
Jun 27, 2003 4.490 4.720 4.300 4.330 109,000 -0.15(-3.35%)
Jun 26, 2003 4.440 4.490 4.209 4.480 94,000 +0.27(+6.41%)
Jun 25, 2003 4.200 4.440 4.050 4.210 96,200 +0.00(+0.00%)
Jun 24, 2003 4.040 4.440 4.010 4.210 156,000 -0.22(-4.97%)
Jun 23, 2003 4.610 4.750 4.200 4.430 154,000 -0.34(-7.13%)
Jun 20, 2003 4.930 4.990 4.530 4.770 143,800 -0.07(-1.45%)
Jun 19, 2003 5.150 5.550 4.500 4.840 457,600 -0.36(-6.92%)
Jun 18, 2003 5.180 5.750 5.100 5.200 879,600 +0.00(+0.00%)
Jun 17, 2003 4.330 5.650 4.150 5.200 884,700 +1.09(+26.52%)
Jun 16, 2003 4.400 4.450 3.770 4.110 275,000 +0.62(+17.77%)
Jun 13, 2003 3.840 3.930 3.480 3.490 186,100 -0.40(-10.28%)
Jun 12, 2003 3.880 4.040 3.750 3.890 112,500 +0.04(+1.04%)
Jun 11, 2003 3.870 3.890 3.700 3.850 174,000 -0.07(-1.79%)
Jun 10, 2003 4.260 4.420 3.750 3.920 240,100 -0.38(-8.84%)
Jun 09, 2003 4.610 4.640 4.300 4.300 125,600 -0.12(-2.71%)
Jun 06, 2003 4.700 4.790 4.350 4.420 142,600 -0.24(-5.15%)
Jun 05, 2003 4.820 4.820 4.650 4.660 75,400 -0.08(-1.69%)
Jun 04, 2003 4.700 4.830 4.650 4.740 139,000 +0.10(+2.16%)
Jun 03, 2003 4.500 4.650 4.350 4.640 92,200 +0.26(+5.94%)
Jun 02, 2003 4.540 4.800 4.350 4.380 273,200 -0.17(-3.74%)
May 30, 2003 4.720 4.880 4.480 4.550 238,800 -0.12(-2.57%)
May 29, 2003 5.100 5.250 4.510 4.670 274,500 -0.38(-7.52%)
May 28, 2003 5.180 5.370 4.800 5.050 305,000 -0.03(-0.59%)
May 27, 2003 4.600 5.170 4.480 5.080 426,200 +0.68(+15.45%)
May 23, 2003 4.520 4.690 4.300 4.400 149,000 -0.15(-3.30%)
May 22, 2003 4.700 4.900 4.500 4.550 198,000 -0.13(-2.78%)
May 21, 2003 4.460 4.690 4.380 4.680 169,300 +0.25(+5.64%)
May 20, 2003 4.400 4.580 4.260 4.430 279,000 +0.20(+4.73%)
May 19, 2003 4.630 4.730 4.130 4.230 451,400 -0.47(-10.00%)
May 16, 2003 4.670 4.830 4.660 4.700 255,300 -0.04(-0.84%)
May 15, 2003 5.070 5.250 4.660 4.740 369,500 -0.18(-3.66%)
May 14, 2003 5.500 5.600 4.840 4.920 833,400 -0.76(-13.38%)
May 13, 2003 5.510 6.000 5.500 5.680 304,000 -0.37(-6.12%)
May 12, 2003 6.150 6.280 5.850 6.050 407,000 +0.19(+3.24%)
May 09, 2003 5.300 5.860 5.220 5.860 270,944 +0.78(+15.35%)
May 08, 2003 5.400 5.410 4.890 5.080 368,700 -0.32(-5.93%)
May 07, 2003 5.690 5.800 5.350 5.400 307,600 -0.16(-2.88%)
May 06, 2003 5.850 6.390 5.210 5.560 1,026,100 -0.09(-1.59%)
May 05, 2003 4.900 5.750 4.900 5.650 671,500 +0.85(+17.71%)
May 02, 2003 4.720 4.900 4.700 4.800 292,300 +0.20(+4.35%)
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.