Skip to main content

FT Gold Strategy Target Income ETF (NY: IGLD )

20.23 -0.09 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 20.19 20.39 20.19 20.23 29,739 -0.09(-0.44%)
Apr 18, 2024 20.30 20.36 20.22 20.32 18,568 +0.03(+0.15%)
Apr 17, 2024 20.38 20.38 20.24 20.29 36,180 -0.09(-0.42%)
Apr 16, 2024 20.22 20.44 20.20 20.38 45,533 +0.12(+0.62%)
Apr 15, 2024 20.11 20.36 20.10 20.25 22,302 +0.08(+0.40%)
Apr 12, 2024 20.35 20.52 20.07 20.17 21,305 -0.11(-0.54%)
Apr 11, 2024 20.16 20.45 20.01 20.28 76,132 +0.23(+1.15%)
Apr 10, 2024 19.89 20.18 19.89 20.05 10,482 -0.14(-0.69%)
Apr 09, 2024 20.17 20.22 20.11 20.19 14,307 +0.11(+0.53%)
Apr 08, 2024 19.95 20.13 19.95 20.08 6,518 +0.01(+0.07%)
Apr 05, 2024 20.00 20.07 19.79 20.07 16,914 +0.32(+1.62%)
Apr 04, 2024 19.76 19.94 19.75 19.75 12,237 -0.20(-1.00%)
Apr 03, 2024 19.65 20.00 19.65 19.95 57,356 +0.25(+1.24%)
Apr 02, 2024 19.74 19.80 19.63 19.70 45,386 +0.06(+0.33%)
Apr 01, 2024 19.69 19.94 19.52 19.64 32,383 -0.05(-0.25%)
Mar 28, 2024 19.59 19.69 19.50 19.69 7,165 +0.16(+0.82%)
Mar 27, 2024 19.46 19.53 19.46 19.53 9,991 +0.07(+0.36%)
Mar 26, 2024 19.40 19.50 19.38 19.46 30,894 +0.02(+0.10%)
Mar 25, 2024 19.43 19.45 19.38 19.44 6,347 +0.02(+0.10%)
Mar 22, 2024 19.40 19.43 19.28 19.42 19,219 +0.02(+0.10%)
Mar 21, 2024 19.62 19.62 19.34 19.40 9,449 -0.07(-0.35%)
Mar 20, 2024 19.31 19.48 19.30 19.47 16,033 +0.10(+0.52%)
Mar 19, 2024 19.30 19.37 19.26 19.37 14,585 +0.00(+0.00%)
Mar 18, 2024 19.37 19.37 19.29 19.37 24,031 +0.00(+0.00%)
Mar 15, 2024 19.31 19.37 19.30 19.37 12,404 -0.01(-0.05%)
Mar 14, 2024 19.41 19.41 19.31 19.38 10,421 -0.04(-0.21%)
Mar 13, 2024 19.43 19.43 19.32 19.42 19,409 +0.12(+0.62%)
Mar 12, 2024 19.44 19.44 19.25 19.30 12,565 -0.07(-0.39%)
Mar 11, 2024 19.37 19.44 19.33 19.37 19,269 -0.05(-0.23%)
Mar 08, 2024 19.34 19.45 19.32 19.42 66,166 +0.11(+0.57%)
Mar 07, 2024 19.37 19.38 19.22 19.31 36,930 +0.04(+0.22%)
Mar 06, 2024 19.36 19.36 19.19 19.27 33,288 +0.09(+0.45%)
Mar 05, 2024 19.10 19.23 19.10 19.18 27,083 +0.04(+0.22%)
Mar 04, 2024 19.17 19.18 19.02 19.14 22,122 +0.13(+0.68%)
Mar 01, 2024 18.80 19.01 18.80 19.01 27,519 +0.15(+0.80%)
Feb 29, 2024 18.86 18.88 18.85 18.86 10,447 +0.07(+0.40%)
Feb 28, 2024 18.77 18.85 18.76 18.78 12,302 -0.01(-0.03%)
Feb 27, 2024 18.82 18.84 18.74 18.79 24,701 +0.02(+0.13%)
Feb 26, 2024 18.73 18.78 18.71 18.77 17,760 -0.01(-0.08%)
Feb 23, 2024 18.76 18.88 18.73 18.78 12,248 +0.01(+0.05%)
Feb 22, 2024 18.73 18.81 18.60 18.77 52,423 +0.10(+0.54%)
Feb 21, 2024 18.74 18.78 18.67 18.67 6,803 -0.09(-0.48%)
Feb 20, 2024 18.67 18.78 18.67 18.76 17,417 +0.13(+0.70%)
Feb 16, 2024 18.61 18.69 18.54 18.63 15,042 +0.13(+0.70%)
Feb 15, 2024 18.49 18.59 18.49 18.50 7,955 +0.09(+0.49%)
Feb 14, 2024 18.47 18.49 18.37 18.41 7,976 +0.00(+0.00%)
Feb 13, 2024 18.61 18.61 18.41 18.41 16,408 -0.20(-1.07%)
Feb 12, 2024 18.65 18.69 18.47 18.61 60,044 -0.06(-0.32%)
Feb 09, 2024 18.68 18.73 18.66 18.67 20,909 -0.08(-0.44%)
Feb 08, 2024 18.72 18.76 18.69 18.75 12,831 +0.03(+0.14%)
Feb 07, 2024 18.85 18.85 18.73 18.73 16,154 -0.05(-0.24%)
Feb 06, 2024 18.72 18.80 18.71 18.77 14,307 +0.13(+0.70%)
Feb 05, 2024 18.64 18.76 18.64 18.64 50,469 -0.07(-0.37%)
Feb 02, 2024 18.73 18.81 18.69 18.71 20,961 -0.14(-0.74%)
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.