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, 2019
0.2960
0.2960
0.2800
0.2800
44,900
-0.01(-2.03%)
May 30, 2019
0.3080
0.3080
0.2800
0.2858
168,224
-0.01(-3.38%)
May 29, 2019
0.2790
0.3637
0.2750
0.2958
1,603,575
-0.01(-2.63%)
May 28, 2019
0.3151
0.3168
0.2900
0.3038
78,587
+0.00(+1.23%)
May 24, 2019
0.2900
0.3700
0.2861
0.3001
573,100
+0.01(+3.48%)
May 23, 2019
0.2925
0.3066
0.2851
0.2900
140,799
-0.00(-0.68%)
May 22, 2019
0.3200
0.3299
0.2850
0.2920
274,886
-0.03(-10.10%)
May 21, 2019
0.3540
0.3540
0.3050
0.3248
290,267
-0.05(-12.22%)
May 20, 2019
0.3500
0.4800
0.3300
0.3700
1,716,591
-0.02(-5.25%)
May 17, 2019
0.3800
0.3905
0.3705
0.3905
53,100
+0.01(+3.12%)
May 16, 2019
0.4098
0.4118
0.3700
0.3787
179,710
-0.04(-9.08%)
May 15, 2019
0.4200
0.4300
0.4005
0.4165
34,026
+0.00(+0.53%)
May 14, 2019
0.4220
0.4300
0.4100
0.4143
52,955
+0.00(+0.19%)
May 13, 2019
0.4400
0.4400
0.4100
0.4135
25,651
-0.02(-4.06%)
May 10, 2019
0.4300
0.4400
0.4216
0.4310
7,300
+0.01(+1.29%)
May 09, 2019
0.4224
0.4398
0.4200
0.4255
50,986
+0.00(+0.81%)
May 08, 2019
0.4221
0.4400
0.4142
0.4221
19,855
+0.00(+0.40%)
May 07, 2019
0.4398
0.4449
0.4120
0.4204
39,816
-0.00(-1.08%)
May 06, 2019
0.4200
0.4398
0.4200
0.4250
129,918
-0.03(-5.56%)
May 03, 2019
0.4500
0.4600
0.4200
0.4500
28,600
+0.00(+0.00%)
May 02, 2019
0.4700
0.4700
0.4100
0.4500
77,103
+0.00(+0.00%)
May 01, 2019
0.4500
0.5100
0.4322
0.4500
336,222
-0.01(-1.10%)
Apr 30, 2019
0.4438
0.4609
0.4302
0.4550
52,898
-0.01(-1.58%)
Apr 29, 2019
0.4469
0.4623
0.4340
0.4623
128,594
+0.02(+3.45%)
Apr 26, 2019
0.4500
0.4503
0.4301
0.4469
69,100
+0.00(+0.63%)
Apr 25, 2019
0.4610
0.4697
0.4400
0.4441
79,944
-0.02(-4.27%)
Apr 24, 2019
0.4900
0.4900
0.4600
0.4639
118,065
-0.02(-3.15%)
Apr 23, 2019
0.4600
0.4800
0.4500
0.4790
97,492
+0.01(+1.94%)
Apr 22, 2019
0.4778
0.5000
0.4600
0.4699
127,604
-0.02(-4.10%)
Apr 18, 2019
0.5026
0.5026
0.4677
0.4900
32,600
+0.00(+0.00%)
Apr 17, 2019
0.4800
0.5012
0.4602
0.4900
131,563
-0.00(-0.57%)
Apr 16, 2019
0.5022
0.5293
0.4600
0.4928
124,467
-0.04(-7.04%)
Apr 15, 2019
0.5400
0.5500
0.5000
0.5301
93,861
-0.03(-5.34%)
Apr 12, 2019
0.5300
0.5621
0.5100
0.5600
76,800
-0.00(-0.02%)
Apr 11, 2019
0.5500
0.5700
0.5100
0.5601
105,720
+0.00(+0.04%)
Apr 10, 2019
0.5126
0.6300
0.5100
0.5599
591,724
+0.05(+9.78%)
Apr 09, 2019
0.5000
0.5400
0.4900
0.5100
135,393
-0.05(-8.88%)
Apr 08, 2019
0.5700
0.5788
0.5101
0.5597
1,033,348
+0.08(+16.60%)
Apr 05, 2019
0.4600
0.4950
0.4420
0.4800
332,900
+0.01(+2.83%)
Apr 04, 2019
0.4700
0.5099
0.4400
0.4668
368,141
-0.07(-12.65%)
Apr 03, 2019
0.5225
0.5500
0.5200
0.5344
136,785
-0.01(-1.67%)
Apr 02, 2019
0.5199
0.5500
0.5142
0.5435
141,875
+0.02(+4.52%)
Apr 01, 2019
0.5500
0.5500
0.5100
0.5200
212,208
-0.03(-5.45%)
Mar 29, 2019
0.5550
0.5880
0.5500
0.5500
110,600
-0.00(-0.27%)
Mar 28, 2019
0.5699
0.5993
0.5515
0.5515
359,623
-0.01(-1.52%)
Mar 27, 2019
0.5700
0.5700
0.5400
0.5600
130,759
-0.01(-1.75%)
Mar 26, 2019
0.5901
0.5901
0.5403
0.5700
160,683
+0.01(+1.42%)
Mar 25, 2019
0.5932
0.5989
0.5200
0.5620
282,531
-0.00(-0.53%)
Mar 22, 2019
0.6000
0.6000
0.5200
0.5650
669,200
-0.05(-7.38%)
Mar 21, 2019
0.5900
0.6300
0.5800
0.6100
229,849
+0.03(+4.72%)
Mar 20, 2019
0.7100
0.7100
0.5215
0.5825
1,309,923
-0.21(-26.27%)
Mar 19, 2019
0.8000
0.8100
0.7900
0.7900
306,514
-0.05(-5.95%)
Mar 18, 2019
0.8200
0.8400
0.8000
0.8400
247,115
-0.00(-0.56%)
Mar 15, 2019
0.7940
0.8700
0.7800
0.8447
329,500
+0.04(+5.59%)
Mar 14, 2019
0.8000
0.8200
0.7700
0.8000
199,779
-0.04(-4.76%)
Mar 13, 2019
0.8100
0.8674
0.7900
0.8400
212,825
-0.03(-3.30%)
Mar 12, 2019
0.8249
0.9400
0.8104
0.8687
1,540,477
+0.05(+5.94%)
Mar 11, 2019
0.7500
0.8700
0.7500
0.8200
497,417
+0.05(+7.05%)
Mar 08, 2019
0.7600
0.7900
0.6610
0.7660
354,800
-0.04(-5.32%)
Mar 07, 2019
0.8101
0.8455
0.7500
0.8090
105,822
-0.02(-2.53%)
Mar 06, 2019
0.8200
0.8500
0.8000
0.8300
158,298
-0.02(-2.35%)
Mar 05, 2019
0.8700
0.9000
0.7900
0.8500
233,929
-0.03(-2.97%)
Mar 04, 2019
0.7968
0.9800
0.7603
0.8760
818,257
+0.12(+15.26%)
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
.