Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
4.403
4.679
4.403
4.669
13,666
+0.17(+3.88%)
Oct 28, 2005
4.669
4.679
4.495
4.495
42,470
-0.16(-3.35%)
Oct 27, 2005
4.559
4.679
4.495
4.651
16,220
+0.05(+1.00%)
Oct 26, 2005
4.587
4.633
4.587
4.605
10,246
+0.01(+0.20%)
Oct 25, 2005
4.679
4.679
4.587
4.596
11,123
-0.12(-2.53%)
Oct 24, 2005
4.642
4.724
4.633
4.715
15,762
+0.00(+0.00%)
Oct 21, 2005
4.569
4.752
4.569
4.715
10,322
+0.16(+3.42%)
Oct 20, 2005
4.679
4.679
4.550
4.559
2,098
-0.12(-2.55%)
Oct 19, 2005
4.413
4.679
4.403
4.679
5,884
+0.00(+0.00%)
Oct 18, 2005
4.468
4.679
4.468
4.679
4,905
+0.03(+0.59%)
Oct 17, 2005
4.578
4.679
4.578
4.651
1,324
-0.05(-0.97%)
Oct 14, 2005
4.633
4.706
4.633
4.697
8,448
-0.01(-0.20%)
Oct 13, 2005
4.523
4.706
4.449
4.706
8,175
+0.03(+0.59%)
Oct 12, 2005
4.422
4.697
4.422
4.679
17,877
-0.02(-0.39%)
Oct 11, 2005
4.578
4.697
4.539
4.697
29,861
+0.06(+1.19%)
Oct 10, 2005
4.504
4.688
4.413
4.642
15,513
+0.03(+0.60%)
Oct 07, 2005
4.569
4.614
4.532
4.614
7,030
+0.11(+2.44%)
Oct 06, 2005
4.780
4.780
4.220
4.504
91,990
-0.30(-6.30%)
Oct 05, 2005
4.798
4.828
4.789
4.807
599
-0.06(-1.24%)
Oct 04, 2005
4.798
4.945
4.770
4.868
28,014
+0.06(+1.26%)
Oct 03, 2005
4.890
4.908
4.807
4.807
13,239
-0.08(-1.69%)
Sep 30, 2005
4.805
4.890
4.805
4.890
38,383
+0.06(+1.14%)
Sep 29, 2005
4.688
4.880
4.679
4.835
28,589
+0.05(+0.96%)
Sep 28, 2005
4.633
4.853
4.633
4.789
51,701
+0.08(+1.75%)
Sep 27, 2005
4.816
4.816
4.651
4.706
17,725
+0.09(+1.99%)
Sep 26, 2005
4.706
4.715
4.587
4.614
88,441
-0.09(-1.95%)
Sep 23, 2005
4.706
4.734
4.651
4.706
34,008
-0.09(-1.91%)
Sep 22, 2005
4.798
4.853
4.706
4.798
44,153
-0.16(-3.15%)
Sep 21, 2005
4.945
5.027
4.844
4.954
15,922
+0.01(+0.19%)
Sep 20, 2005
4.991
5.046
4.853
4.945
26,633
-0.10(-2.00%)
Sep 19, 2005
5.009
5.064
5.000
5.046
3,079
-0.06(-1.08%)
Sep 16, 2005
5.082
5.119
5.082
5.101
1,117
+0.03(+0.54%)
Sep 15, 2005
4.991
5.156
4.991
5.073
7,996
+0.02(+0.36%)
Sep 14, 2005
5.137
5.137
5.046
5.055
17,114
-0.10(-1.96%)
Sep 13, 2005
5.091
5.165
5.091
5.156
4,329
+0.02(+0.36%)
Sep 12, 2005
5.146
5.146
4.972
5.137
13,362
-0.02(-0.36%)
Sep 09, 2005
4.963
5.192
4.963
5.156
5,807
+0.11(+2.18%)
Sep 08, 2005
5.073
5.128
5.027
5.046
17,206
-0.14(-2.65%)
Sep 07, 2005
5.321
5.321
5.064
5.183
67,821
-0.16(-2.92%)
Sep 06, 2005
5.330
5.367
5.293
5.339
27,145
+0.05(+0.87%)
Sep 02, 2005
5.236
5.293
5.236
5.293
1,090
+0.06(+1.23%)
Sep 01, 2005
5.339
5.348
5.229
5.229
24,346
-0.08(-1.55%)
Aug 31, 2005
5.275
5.321
5.222
5.312
16,160
-0.04(-0.69%)
Aug 30, 2005
5.403
5.413
5.302
5.348
11,095
+0.00(+0.00%)
Aug 29, 2005
5.275
5.385
5.157
5.348
15,414
+0.00(+0.00%)
Aug 26, 2005
5.348
5.348
5.082
5.348
24,298
+0.14(+2.64%)
Aug 25, 2005
5.413
5.413
5.091
5.211
86,708
-0.29(-5.33%)
Aug 24, 2005
5.488
5.587
5.413
5.504
9,074
-0.17(-3.07%)
Aug 23, 2005
5.596
5.688
5.596
5.679
2,071
+0.07(+1.31%)
Aug 22, 2005
5.605
5.688
5.605
5.605
12,197
-0.10(-1.77%)
Aug 19, 2005
5.458
5.963
5.458
5.706
45,115
+0.12(+2.13%)
Aug 18, 2005
5.422
5.624
5.422
5.587
10,355
-0.03(-0.49%)
Aug 17, 2005
5.541
5.724
5.541
5.614
27,024
+0.05(+0.82%)
Aug 16, 2005
5.568
5.568
5.458
5.568
26,179
+0.01(+0.17%)
Aug 15, 2005
5.568
5.568
5.458
5.559
16,937
-0.01(-0.16%)
Aug 12, 2005
5.550
5.633
5.357
5.568
25,431
-0.05(-0.82%)
Aug 11, 2005
5.578
5.654
5.541
5.614
21,675
+0.04(+0.66%)
Aug 10, 2005
5.532
5.660
5.504
5.578
32,734
-0.03(-0.49%)
Aug 09, 2005
5.706
5.706
5.532
5.605
58,041
-0.16(-2.71%)
Aug 08, 2005
5.706
5.779
5.706
5.761
18,125
-0.06(-1.10%)
Aug 05, 2005
5.727
5.862
5.727
5.825
12,597
+0.11(+1.93%)
Aug 04, 2005
6.055
6.064
5.706
5.715
67,079
-0.41(-6.74%)
Aug 03, 2005
6.009
6.238
5.972
6.128
113,407
+0.21(+3.57%)
Aug 02, 2005
5.990
5.990
5.825
5.917
15,202
+0.02(+0.31%)
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
.