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 29, 2005
5.963
5.963
5.789
5.835
11,112
-0.04(-0.75%)
Jul 28, 2005
5.825
5.879
5.798
5.879
5,934
+0.09(+1.55%)
Jul 27, 2005
5.779
5.869
5.779
5.789
2,219
+0.08(+1.45%)
Jul 26, 2005
5.798
5.798
5.706
5.706
6,703
-0.17(-2.81%)
Jul 25, 2005
5.779
5.890
5.779
5.871
1,220
+0.00(+0.00%)
Jul 22, 2005
5.890
5.972
5.724
5.871
16,527
+0.09(+1.59%)
Jul 21, 2005
5.789
5.871
5.770
5.779
3,533
-0.08(-1.41%)
Jul 20, 2005
5.917
5.917
5.799
5.862
2,777
+0.00(+0.00%)
Jul 19, 2005
5.734
5.917
5.706
5.862
33,890
+0.13(+2.24%)
Jul 18, 2005
5.862
5.890
5.734
5.734
24,310
-0.33(-5.45%)
Jul 15, 2005
6.018
6.064
5.963
6.064
34,991
+0.08(+1.38%)
Jul 14, 2005
6.055
6.128
5.981
5.981
12,855
-0.19(-3.12%)
Jul 13, 2005
6.037
6.174
5.972
6.174
30,951
+0.16(+2.59%)
Jul 12, 2005
5.945
6.055
5.908
6.018
84,009
+0.20(+3.37%)
Jul 11, 2005
5.825
5.917
5.734
5.822
117,264
+0.28(+5.07%)
Jul 08, 2005
5.486
5.546
5.477
5.541
21,801
+0.00(+0.00%)
Jul 07, 2005
5.413
5.559
5.413
5.541
12,928
+0.01(+0.17%)
Jul 06, 2005
5.633
5.660
5.440
5.532
73,839
+0.21(+3.97%)
Jul 05, 2005
5.183
5.367
5.183
5.321
4,905
+0.08(+1.58%)
Jul 01, 2005
5.504
5.504
5.238
5.238
2,725
-0.08(-1.55%)
Jun 30, 2005
5.413
5.413
5.321
5.321
14,008
-0.05(-0.85%)
Jun 29, 2005
5.192
5.477
5.183
5.367
30,268
+0.12(+2.27%)
Jun 28, 2005
5.110
5.275
5.091
5.247
28,176
+0.11(+2.14%)
Jun 27, 2005
5.293
5.357
5.137
5.137
38,472
-0.23(-4.27%)
Jun 24, 2005
5.377
5.394
5.330
5.367
8,662
-0.06(-1.18%)
Jun 23, 2005
5.394
5.532
5.394
5.431
10,302
-0.04(-0.67%)
Jun 22, 2005
5.504
5.532
5.458
5.468
7,112
-0.10(-1.81%)
Jun 21, 2005
5.578
5.596
5.449
5.568
7,211
+0.02(+0.33%)
Jun 20, 2005
5.596
5.624
5.513
5.550
62,794
-0.22(-3.82%)
Jun 17, 2005
5.761
5.816
5.734
5.770
22,048
-0.01(-0.16%)
Jun 16, 2005
5.917
5.917
5.504
5.779
54,394
-0.23(-3.82%)
Jun 15, 2005
6.055
6.192
5.871
6.009
40,680
-0.17(-2.67%)
Jun 14, 2005
5.926
6.513
5.926
6.174
115,120
+0.23(+3.86%)
Jun 13, 2005
5.688
6.128
5.651
5.945
11,345
+0.15(+2.53%)
Jun 10, 2005
5.807
5.807
5.642
5.798
4,798
-0.03(-0.47%)
Jun 09, 2005
5.954
5.963
5.825
5.825
12,992
-0.13(-2.16%)
Jun 08, 2005
5.954
6.009
5.917
5.954
10,622
+0.06(+0.93%)
Jun 07, 2005
5.935
6.156
5.844
5.899
47,130
+0.12(+2.06%)
Jun 06, 2005
5.862
5.890
5.614
5.779
32,715
-0.02(-0.32%)
Jun 03, 2005
5.862
6.055
5.779
5.798
151,083
+0.02(+0.32%)
Jun 02, 2005
5.688
5.908
5.605
5.779
27,736
+0.13(+2.27%)
Jun 01, 2005
5.679
5.752
5.550
5.651
45,874
+0.12(+2.16%)
May 31, 2005
5.422
5.724
5.293
5.532
36,704
+0.12(+2.22%)
May 27, 2005
5.541
5.541
5.394
5.412
4,570
-0.06(-1.02%)
May 26, 2005
5.192
5.477
5.192
5.468
6,885
+0.11(+2.05%)
May 25, 2005
5.275
5.422
5.275
5.357
7,788
+0.09(+1.74%)
May 24, 2005
5.275
5.348
5.146
5.266
11,772
-0.14(-2.55%)
May 23, 2005
5.532
5.642
5.284
5.403
37,817
-0.27(-4.69%)
May 20, 2005
5.504
5.835
5.394
5.669
23,548
+0.13(+2.32%)
May 19, 2005
5.724
5.734
5.541
5.541
6,915
-0.08(-1.47%)
May 18, 2005
5.524
5.669
5.524
5.624
4,142
-0.06(-1.13%)
May 17, 2005
5.715
5.715
5.651
5.688
1,669
-0.07(-1.27%)
May 16, 2005
5.715
5.789
5.633
5.761
2,725
-0.04(-0.63%)
May 13, 2005
5.825
5.853
5.750
5.798
8,993
+0.01(+0.16%)
May 12, 2005
5.679
5.853
5.642
5.789
7,240
+0.06(+1.12%)
May 11, 2005
5.734
5.734
5.669
5.724
6,321
+0.04(+0.65%)
May 10, 2005
5.798
5.853
5.688
5.688
26,511
-0.01(-0.16%)
May 09, 2005
5.523
5.734
5.523
5.697
70,130
+0.38(+7.07%)
May 06, 2005
5.046
5.385
5.046
5.321
24,969
+0.04(+0.69%)
May 05, 2005
5.246
5.312
5.192
5.284
6,649
+0.01(+0.17%)
May 04, 2005
5.357
5.357
5.091
5.275
16,023
+0.09(+1.77%)
May 03, 2005
5.605
5.605
4.954
5.183
45,008
-0.32(-5.83%)
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
.