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 (%)
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%)
May 02, 2005
5.513
5.513
5.330
5.504
6,758
-0.01(-0.17%)
Apr 29, 2005
5.266
5.541
5.266
5.513
29,280
+0.17(+3.09%)
Apr 28, 2005
5.605
5.651
5.238
5.348
47,058
-0.35(-6.12%)
Apr 27, 2005
5.651
5.715
5.605
5.697
5,570
-0.04(-0.64%)
Apr 26, 2005
5.624
5.734
5.624
5.734
4,970
+0.10(+1.79%)
Apr 25, 2005
5.715
5.715
5.605
5.633
15,795
-0.12(-2.07%)
Apr 22, 2005
5.715
5.752
5.596
5.752
7,328
-0.02(-0.32%)
Apr 21, 2005
5.633
5.770
5.587
5.770
14,879
+0.09(+1.62%)
Apr 20, 2005
5.642
5.688
5.550
5.679
32,532
+0.04(+0.65%)
Apr 19, 2005
5.642
5.706
5.541
5.642
27,243
-0.05(-0.81%)
Apr 18, 2005
5.679
5.853
5.642
5.688
29,824
-0.08(-1.43%)
Apr 15, 2005
5.963
5.963
5.477
5.770
18,393
-0.19(-3.23%)
Apr 14, 2005
5.981
6.018
5.757
5.963
36,534
-0.11(-1.81%)
Apr 13, 2005
6.284
6.285
6.003
6.073
34,816
-0.28(-4.47%)
Apr 12, 2005
6.403
6.523
6.284
6.357
19,517
-0.18(-2.80%)
Apr 11, 2005
6.587
6.587
6.422
6.541
14,969
+0.03(+0.42%)
Apr 08, 2005
6.431
6.523
6.431
6.513
1,547
-0.01(-0.14%)
Apr 07, 2005
6.394
6.550
6.394
6.523
57,821
+0.27(+4.25%)
Apr 06, 2005
6.302
6.422
6.238
6.257
12,692
-0.06(-1.02%)
Apr 05, 2005
6.312
6.330
6.192
6.321
5,850
+0.00(+0.00%)
Apr 04, 2005
6.192
6.449
6.192
6.321
9,352
-0.11(-1.71%)
Apr 01, 2005
6.697
6.697
6.394
6.431
8,023
-0.17(-2.64%)
Mar 31, 2005
6.312
6.724
6.146
6.605
65,531
+0.33(+5.26%)
Mar 30, 2005
6.101
6.422
6.101
6.275
33,327
+0.24(+3.95%)
Mar 29, 2005
6.146
6.266
6.009
6.036
25,926
+0.07(+1.23%)
Mar 28, 2005
6.064
6.101
5.963
5.963
7,736
-0.08(-1.37%)
Mar 24, 2005
5.935
6.082
5.935
6.046
35,642
-0.08(-1.35%)
Mar 23, 2005
6.321
6.321
5.899
6.128
57,508
-0.23(-3.61%)
Mar 22, 2005
6.412
6.509
6.348
6.357
27,663
-0.25(-3.75%)
Mar 21, 2005
6.651
6.706
6.330
6.605
26,314
-0.10(-1.50%)
Mar 18, 2005
6.513
6.752
6.513
6.706
9,086
+0.00(+0.00%)
Mar 17, 2005
6.871
6.945
6.431
6.706
42,458
-0.28(-4.07%)
Mar 16, 2005
7.156
7.156
6.889
6.990
50,813
-0.10(-1.42%)
Mar 15, 2005
7.201
7.201
7.055
7.091
40,370
+0.00(+0.00%)
Mar 14, 2005
7.018
7.201
6.990
7.091
180,833
+0.39(+5.75%)
Mar 11, 2005
6.468
6.816
6.468
6.706
24,897
+0.07(+1.11%)
Mar 10, 2005
6.798
6.798
6.357
6.633
77,410
-0.20(-2.95%)
Mar 09, 2005
6.954
6.981
6.770
6.834
28,995
-0.22(-3.12%)
Mar 08, 2005
7.165
7.165
6.853
7.055
31,811
+0.04(+0.52%)
Mar 07, 2005
6.871
7.051
6.807
7.018
44,267
+0.26(+3.80%)
Mar 04, 2005
6.715
7.018
6.697
6.761
126,326
+0.06(+0.95%)
Mar 03, 2005
6.981
7.027
6.633
6.698
60,581
-0.35(-4.93%)
Mar 02, 2005
7.330
7.330
6.990
7.045
46,085
-0.29(-4.00%)
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
.