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 (%)
Jul 31, 2003
4.825
4.853
4.495
4.734
294,535
-0.13(-2.64%)
Jul 30, 2003
4.890
5.064
4.816
4.862
109,006
-0.05(-0.93%)
Jul 29, 2003
5.091
5.173
4.836
4.908
101,267
-0.13(-2.55%)
Jul 28, 2003
4.945
5.183
4.945
5.036
89,603
-0.01(-0.18%)
Jul 25, 2003
4.890
5.046
4.844
5.046
97,451
+0.09(+1.85%)
Jul 24, 2003
5.266
5.504
4.825
4.954
197,955
-0.29(-5.59%)
Jul 23, 2003
4.972
5.247
4.825
5.247
154,135
+0.23(+4.57%)
Jul 22, 2003
5.504
5.504
4.954
5.018
165,253
-0.34(-6.34%)
Jul 21, 2003
5.568
5.724
5.348
5.357
143,452
+0.02(+0.34%)
Jul 18, 2003
4.862
5.413
4.752
5.339
261,724
+0.41(+8.38%)
Jul 17, 2003
5.064
5.266
4.724
4.926
297,260
-0.50(-9.29%)
Jul 16, 2003
5.871
5.945
5.321
5.431
256,601
-0.39(-6.77%)
Jul 15, 2003
6.238
6.330
5.651
5.825
351,218
-0.35(-5.65%)
Jul 14, 2003
6.596
6.605
6.064
6.174
331,815
+0.03(+0.45%)
Jul 11, 2003
6.468
6.651
6.018
6.146
519,207
-0.24(-3.74%)
Jul 10, 2003
6.055
6.990
5.697
6.385
1,629,211
+0.33(+5.45%)
Jul 09, 2003
5.908
6.293
5.413
6.055
1,361,818
+0.30(+5.26%)
Jul 08, 2003
5.202
6.101
5.137
5.752
2,257,088
+0.72(+14.42%)
Jul 07, 2003
4.743
5.477
4.697
5.027
1,417,520
+0.44(+9.60%)
Jul 03, 2003
4.413
4.862
4.403
4.587
296,606
+0.09(+2.04%)
Jul 02, 2003
4.403
4.908
4.403
4.495
749,703
+0.18(+4.26%)
Jul 01, 2003
4.036
4.486
3.963
4.312
148,466
+0.12(+2.84%)
Jun 30, 2003
4.036
4.303
3.899
4.192
177,353
+0.22(+5.54%)
Jun 27, 2003
4.119
4.330
3.945
3.972
118,817
-0.14(-3.35%)
Jun 26, 2003
4.073
4.119
3.861
4.110
102,466
+0.25(+6.41%)
Jun 25, 2003
3.853
4.073
3.715
3.862
104,864
+0.00(+0.00%)
Jun 24, 2003
3.706
4.073
3.679
3.862
170,050
-0.20(-4.97%)
Jun 23, 2003
4.229
4.358
3.853
4.064
167,870
-0.31(-7.13%)
Jun 20, 2003
4.523
4.578
4.156
4.376
156,751
-0.06(-1.45%)
Jun 19, 2003
4.724
5.091
4.128
4.440
498,813
-0.33(-6.92%)
Jun 18, 2003
4.752
5.275
4.679
4.770
958,821
+0.00(+0.00%)
Jun 17, 2003
3.972
5.183
3.807
4.770
964,380
+1.00(+26.52%)
Jun 16, 2003
4.036
4.082
3.459
3.770
299,767
+0.57(+17.77%)
Jun 13, 2003
3.523
3.605
3.192
3.202
202,861
-0.37(-10.28%)
Jun 12, 2003
3.559
3.706
3.440
3.569
122,632
+0.04(+1.04%)
Jun 11, 2003
3.550
3.569
3.394
3.532
189,671
-0.06(-1.79%)
Jun 10, 2003
3.908
4.055
3.440
3.596
261,724
-0.35(-8.84%)
Jun 09, 2003
4.229
4.257
3.945
3.945
136,912
-0.11(-2.71%)
Jun 06, 2003
4.312
4.394
3.991
4.055
155,443
-0.22(-5.15%)
Jun 05, 2003
4.422
4.422
4.266
4.275
82,190
-0.07(-1.69%)
Jun 04, 2003
4.312
4.431
4.266
4.348
151,519
+0.09(+2.15%)
Jun 03, 2003
4.128
4.266
3.991
4.257
100,503
+0.24(+5.94%)
Jun 02, 2003
4.165
4.403
3.991
4.018
297,805
-0.16(-3.74%)
May 30, 2003
4.330
4.477
4.110
4.174
260,307
-0.11(-2.57%)
May 29, 2003
4.679
4.816
4.137
4.284
299,222
-0.35(-7.52%)
May 28, 2003
4.752
4.926
4.403
4.633
332,469
-0.03(-0.59%)
May 27, 2003
4.220
4.743
4.110
4.660
464,585
+0.62(+15.45%)
May 23, 2003
4.147
4.303
3.945
4.036
162,419
-0.14(-3.30%)
May 22, 2003
4.312
4.495
4.128
4.174
215,832
-0.12(-2.78%)
May 21, 2003
4.091
4.303
4.018
4.293
184,548
+0.23(+5.64%)
May 20, 2003
4.036
4.202
3.908
4.064
304,128
+0.18(+4.73%)
May 19, 2003
4.247
4.339
3.789
3.881
492,055
-0.43(-10.00%)
May 16, 2003
4.284
4.431
4.275
4.312
278,293
-0.04(-0.84%)
May 15, 2003
4.651
4.816
4.275
4.348
402,779
-0.17(-3.66%)
May 14, 2003
5.046
5.137
4.440
4.513
908,460
-0.70(-13.38%)
May 13, 2003
5.055
5.504
5.046
5.211
331,379
-0.34(-6.12%)
May 12, 2003
5.642
5.761
5.367
5.550
443,656
+0.17(+3.24%)
May 09, 2003
4.862
5.376
4.789
5.376
295,346
+0.72(+15.35%)
May 08, 2003
4.954
4.963
4.486
4.660
401,906
-0.29(-5.93%)
May 07, 2003
5.220
5.321
4.908
4.954
335,303
-0.15(-2.88%)
May 06, 2003
5.367
5.862
4.780
5.101
1,118,515
-0.08(-1.59%)
May 05, 2003
4.495
5.275
4.495
5.183
731,978
+0.78(+17.71%)
May 02, 2003
4.330
4.495
4.312
4.403
318,626
+0.18(+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
.