FT Gold Strategy Target Income ETF (NQ: IGLD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2017 | 9.162 | 9.162 | 9.162 | 51 | -0.24(-2.53%) | |
| Jun 28, 2017 | 9.120 | 9.400 | 9.120 | 9.400 | 410 | -0.02(-0.21%) |
| Jun 27, 2017 | 9.580 | 9.610 | 9.420 | 9.420 | 4,560 | -0.47(-4.75%) |
| Jun 26, 2017 | 9.610 | 10.37 | 9.580 | 9.890 | 4,957 | -1.37(-12.17%) |
| Jun 19, 2017 | 11.26 | 11.26 | 11.26 | 35 | +0.14(+1.24%) | |
| Jun 15, 2017 | 11.12 | 11.12 | 11.12 | 37 | +0.50(+4.73%) | |
| Jun 14, 2017 | 11.00 | 11.00 | 10.61 | 10.62 | 1,443 | -0.18(-1.67%) |
| Jun 13, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 868 | +0.00(+0.00%) |
| Jun 06, 2017 | 10.80 | 10.80 | 10.80 | 185 | -0.00(-0.00%) | |
| Jun 05, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 702 | +0.55(+5.39%) |
| Jun 02, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 116 | -0.50(-4.67%) |
| May 30, 2017 | 10.75 | 10.75 | 10.75 | 7 | -0.65(-5.70%) | |
| May 19, 2017 | 11.40 | 11.40 | 11.40 | 61 | -0.10(-0.87%) | |
| May 17, 2017 | 11.50 | 11.50 | 11.50 | 629 | +0.36(+3.23%) | |
| May 16, 2017 | 10.90 | 11.14 | 10.90 | 11.14 | 380 | +0.04(+0.36%) |
| May 10, 2017 | 11.10 | 11.10 | 11.10 | 71 | -0.01(-0.12%) | |
| May 08, 2017 | 11.11 | 11.11 | 11.11 | 2 | +0.00(+0.03%) | |
| May 04, 2017 | 11.11 | 11.11 | 11.11 | 54 | +0.11(+0.98%) | |
| May 03, 2017 | 11.05 | 11.05 | 10.35 | 11.00 | 1,852 | +0.00(+0.02%) |
| Apr 27, 2017 | 11.00 | 11.00 | 11.00 | 19 | +0.02(+0.18%) | |
| Apr 26, 2017 | 10.89 | 11.00 | 10.89 | 10.98 | 990 | +0.47(+4.52%) |
| Apr 25, 2017 | 10.95 | 10.99 | 10.51 | 10.51 | 3,744 | -0.42(-3.89%) |
| Apr 24, 2017 | 11.02 | 11.02 | 10.92 | 10.93 | 1,096 | +0.40(+3.79%) |
| Apr 21, 2017 | 10.53 | 10.53 | 10.53 | 10.53 | 302 | -0.33(-3.03%) |
| Apr 20, 2017 | 11.00 | 11.00 | 10.86 | 10.86 | 1,537 | +0.15(+1.42%) |
| Apr 19, 2017 | 10.65 | 10.77 | 10.65 | 10.71 | 4,307 | +0.53(+5.19%) |
| Apr 18, 2017 | 10.32 | 10.32 | 10.12 | 10.18 | 4,703 | +0.13(+1.29%) |
| Apr 17, 2017 | 10.42 | 10.42 | 9.860 | 10.05 | 5,314 | -0.07(-0.69%) |
| Apr 13, 2017 | 10.07 | 10.12 | 10.07 | 10.12 | 249 | +0.10(+1.00%) |
| Apr 12, 2017 | 9.980 | 10.20 | 9.980 | 10.02 | 631 | +0.01(+0.12%) |
| Apr 10, 2017 | 10.01 | 10.01 | 10.01 | 111 | -0.74(-6.90%) | |
| Apr 07, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | +0.46(+4.47%) |
| Apr 05, 2017 | 10.29 | 10.29 | 10.29 | 419 | +0.16(+1.56%) | |
| Apr 04, 2017 | 10.13 | 10.13 | 10.13 | 10.13 | 162 | -0.10(-0.96%) |
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.
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.