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 (%)
Aug 30, 2019
25.74
26.55
24.09
24.60
6,900
-3.64(-12.89%)
Aug 29, 2019
26.97
30.33
26.30
28.24
6,607
+1.74(+6.57%)
Aug 28, 2019
23.20
31.61
23.20
26.50
29,494
+1.50(+6.00%)
Aug 27, 2019
22.60
25.00
22.60
25.00
3,786
+0.44(+1.79%)
Aug 26, 2019
25.29
27.38
24.51
24.56
4,750
+0.59(+2.46%)
Aug 23, 2019
25.74
25.74
23.74
23.97
2,400
-0.58(-2.36%)
Aug 22, 2019
22.72
25.00
22.72
24.55
4,115
+1.55(+6.74%)
Aug 21, 2019
25.35
25.35
22.41
23.00
7,296
-2.43(-9.56%)
Aug 20, 2019
25.30
26.50
25.00
25.43
6,853
+0.23(+0.91%)
Aug 19, 2019
28.19
28.45
25.20
25.20
14,200
-3.33(-11.67%)
Aug 16, 2019
26.99
35.75
24.50
28.53
6,700
+28.27(+10873.08%)
Aug 15, 2019
0.3000
0.3000
0.2500
0.2600
582,894
-0.04(-13.33%)
Aug 14, 2019
0.3100
0.3200
0.2900
0.3000
564,600
-0.02(-6.25%)
Aug 13, 2019
0.2900
0.3300
0.2900
0.3200
405,570
+0.02(+6.17%)
Aug 12, 2019
0.3200
0.3330
0.3000
0.3014
355,788
-0.01(-4.29%)
Aug 09, 2019
0.3286
0.3500
0.3130
0.3149
269,800
-0.01(-3.14%)
Aug 08, 2019
0.3599
0.3850
0.3110
0.3251
2,006,738
-0.05(-14.45%)
Aug 07, 2019
0.4000
0.4000
0.3400
0.3800
538,574
+0.00(+0.45%)
Aug 06, 2019
0.4300
0.4300
0.3516
0.3783
422,237
-0.01(-2.70%)
Aug 05, 2019
0.3600
0.4400
0.3357
0.3888
1,473,632
+0.04(+13.06%)
Aug 02, 2019
0.3360
0.3510
0.3304
0.3439
181,600
+0.01(+3.90%)
Aug 01, 2019
0.3527
0.3567
0.3250
0.3310
361,842
-0.04(-10.54%)
Jul 31, 2019
0.4100
0.4100
0.3500
0.3700
818,171
-0.04(-9.31%)
Jul 30, 2019
0.3700
0.5282
0.3514
0.4080
6,680,329
+0.04(+10.27%)
Jul 29, 2019
0.3500
0.3800
0.3100
0.3700
734,714
+0.05(+15.59%)
Jul 26, 2019
0.3200
0.3330
0.3200
0.3201
102,100
+0.00(+0.03%)
Jul 25, 2019
0.3100
0.3300
0.3000
0.3200
257,575
-0.01(-3.03%)
Jul 24, 2019
0.3300
0.3500
0.3000
0.3300
289,226
-0.01(-3.68%)
Jul 23, 2019
0.3501
0.3640
0.3350
0.3426
73,719
-0.01(-1.50%)
Jul 22, 2019
0.3401
0.3642
0.3300
0.3478
406,336
+0.01(+2.29%)
Jul 19, 2019
0.3640
0.3790
0.3001
0.3400
655,200
-0.02(-5.56%)
Jul 18, 2019
0.4011
0.4100
0.3530
0.3600
577,772
-0.04(-9.77%)
Jul 17, 2019
0.3599
0.4600
0.3421
0.3990
3,211,057
+0.05(+14.00%)
Jul 16, 2019
0.3198
0.4400
0.3100
0.3500
3,453,412
+0.03(+9.37%)
Jul 15, 2019
0.3300
0.3300
0.3100
0.3200
100,482
-0.01(-2.44%)
Jul 12, 2019
0.3315
0.3341
0.3100
0.3280
240,200
-0.01(-3.53%)
Jul 11, 2019
0.3200
0.3700
0.3000
0.3400
1,174,603
+0.02(+6.25%)
Jul 10, 2019
0.3100
0.3200
0.3000
0.3200
368,678
-0.00(-1.30%)
Jul 09, 2019
0.3200
0.3700
0.3100
0.3242
1,764,640
+0.02(+5.06%)
Jul 08, 2019
0.3179
0.3400
0.2950
0.3086
440,554
+0.01(+1.88%)
Jul 05, 2019
0.3230
0.3230
0.2830
0.3029
282,700
-0.01(-2.32%)
Jul 03, 2019
0.3200
0.3300
0.3057
0.3101
92,200
-0.01(-3.09%)
Jul 02, 2019
0.3245
0.3279
0.3009
0.3200
174,183
+0.01(+3.23%)
Jul 01, 2019
0.3100
0.3350
0.3000
0.3100
331,835
+0.01(+3.26%)
Jun 28, 2019
0.3200
0.3200
0.2902
0.3002
103,200
-0.01(-3.16%)
Jun 27, 2019
0.3300
0.3300
0.3000
0.3100
425,722
-0.03(-8.82%)
Jun 26, 2019
0.3600
0.3600
0.3300
0.3400
261,925
-0.03(-6.93%)
Jun 25, 2019
0.3854
0.3900
0.3500
0.3653
612,671
-0.02(-6.33%)
Jun 24, 2019
0.3600
0.4000
0.3400
0.3900
1,876,896
+0.06(+17.12%)
Jun 21, 2019
0.3450
0.5900
0.3100
0.3330
12,767,200
+0.04(+14.83%)
Jun 20, 2019
0.2915
0.3299
0.2825
0.2900
856,434
+0.00(+0.00%)
Jun 19, 2019
0.3100
0.3100
0.2800
0.2900
67,449
-0.01(-2.06%)
Jun 18, 2019
0.3100
0.3129
0.2900
0.2961
64,260
-0.02(-5.40%)
Jun 17, 2019
0.3090
0.3200
0.2981
0.3130
92,297
-0.00(-0.70%)
Jun 14, 2019
0.3000
0.3250
0.2939
0.3152
46,000
+0.01(+2.67%)
Jun 13, 2019
0.3180
0.3180
0.2810
0.3070
249,855
-0.02(-6.35%)
Jun 12, 2019
0.2720
0.4300
0.2625
0.3278
1,461,600
+0.06(+21.41%)
Jun 11, 2019
0.2750
0.2799
0.2700
0.2700
104,071
-0.01(-2.67%)
Jun 10, 2019
0.2694
0.2910
0.2625
0.2774
87,198
+0.01(+2.97%)
Jun 07, 2019
0.2650
0.2724
0.2650
0.2694
57,900
+0.00(+0.75%)
Jun 06, 2019
0.2800
0.2835
0.2625
0.2674
84,648
-0.01(-3.47%)
Jun 05, 2019
0.2900
0.2900
0.2700
0.2770
42,152
-0.01(-2.53%)
Jun 04, 2019
0.2820
0.2859
0.2675
0.2842
91,507
+0.00(+0.78%)
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
.