Skip to main content

First Trust S-Network E-Commerce ETF (NQ: ISHP )

30.43 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.58 24.00 23.58 24.00 102 +0.30(+1.25%)
Oct 30, 2023 23.70 23.70 23.70 23.70 40 +0.40(+1.74%)
Oct 27, 2023 23.30 23.30 23.30 23.30 100 -0.29(-1.23%)
Oct 26, 2023 23.59 23.59 23.59 23.59 4 -0.09(-0.39%)
Oct 25, 2023 23.68 23.68 23.68 23.68 1 -0.65(-2.66%)
Oct 24, 2023 24.33 24.33 24.33 24.33 5 +0.17(+0.70%)
Oct 23, 2023 24.16 24.16 24.16 24.16 2 +0.33(+1.38%)
Oct 20, 2023 23.79 23.83 23.79 23.83 502 -0.64(-2.62%)
Oct 19, 2023 24.47 24.47 24.47 24.47 17 -0.08(-0.33%)
Oct 18, 2023 24.78 24.78 24.55 24.55 163 -0.96(-3.76%)
Oct 17, 2023 25.31 25.51 25.16 25.51 444 +0.27(+1.07%)
Oct 16, 2023 25.24 25.24 25.24 25.24 7 +0.04(+0.16%)
Oct 13, 2023 25.20 25.20 25.20 25.20 123 -0.01(-0.04%)
Oct 12, 2023 25.21 25.21 25.21 25.21 2 -0.78(-3.00%)
Oct 11, 2023 25.99 25.99 25.99 25.99 4 +0.45(+1.76%)
Oct 10, 2023 25.90 25.90 25.54 25.54 102 +0.08(+0.31%)
Oct 09, 2023 25.46 25.46 25.46 25.46 2 +0.29(+1.15%)
Oct 06, 2023 25.17 25.17 25.17 25.17 100 +0.24(+0.97%)
Oct 05, 2023 24.93 24.93 24.93 24.93 4 +0.11(+0.46%)
Oct 04, 2023 24.41 25.08 24.40 24.82 1,215 -0.06(-0.26%)
Oct 03, 2023 24.88 24.88 24.88 24.88 5 -0.20(-0.80%)
Oct 02, 2023 25.08 25.08 25.08 25.08 13 -0.45(-1.76%)
Sep 29, 2023 25.53 25.53 25.53 25.53 100 +0.44(+1.75%)
Sep 28, 2023 25.09 25.09 25.09 25.09 18 -0.26(-1.03%)
Sep 27, 2023 25.35 25.35 25.35 25.35 25 +0.35(+1.40%)
Sep 26, 2023 25.00 25.00 25.00 25.00 4 -0.75(-2.91%)
Sep 25, 2023 25.75 25.75 25.75 25.75 7 +0.32(+1.26%)
Sep 22, 2023 25.43 25.43 25.43 25.43 100 +0.10(+0.41%)
Sep 21, 2023 25.33 25.33 25.33 25.33 8 -0.97(-3.68%)
Sep 20, 2023 26.30 26.30 26.30 26.30 102 +0.25(+0.96%)
Sep 19, 2023 26.17 26.17 26.05 26.05 101 -0.34(-1.29%)
Sep 18, 2023 26.38 26.38 26.16 26.38 100 +0.02(+0.08%)
Sep 15, 2023 26.36 26.36 26.36 26.36 100 -0.44(-1.63%)
Sep 14, 2023 26.80 26.80 26.80 26.80 1 +0.32(+1.20%)
Sep 13, 2023 26.32 26.48 26.30 26.48 7,635 -0.07(-0.28%)
Sep 12, 2023 26.56 26.56 26.56 26.56 0 -0.28(-1.03%)
Sep 11, 2023 26.83 26.83 26.83 26.83 7 +0.54(+2.05%)
Sep 08, 2023 26.22 26.63 26.21 26.30 665 -0.37(-1.39%)
Sep 07, 2023 26.66 26.66 26.66 26.66 8 -0.09(-0.34%)
Sep 06, 2023 26.75 26.75 26.75 26.75 3 -0.43(-1.58%)
Sep 05, 2023 27.18 27.18 27.18 27.18 6 -0.02(-0.07%)
Sep 01, 2023 27.20 27.20 27.20 27.20 100 +0.07(+0.26%)
Aug 31, 2023 27.13 27.13 27.13 27.13 2 +0.23(+0.85%)
Aug 30, 2023 26.81 26.90 26.81 26.90 110 -0.18(-0.66%)
Aug 29, 2023 26.82 27.08 26.81 27.08 372 +0.84(+3.20%)
Aug 28, 2023 26.05 26.25 26.05 26.25 288 +0.08(+0.31%)
Aug 25, 2023 26.17 26.17 25.99 26.17 102 +0.20(+0.75%)
Aug 24, 2023 25.97 25.97 25.87 25.97 177 -0.17(-0.63%)
Aug 23, 2023 26.14 26.14 26.14 26.14 11 +0.06(+0.23%)
Aug 22, 2023 26.08 26.08 26.08 26.08 17 +0.09(+0.34%)
Aug 21, 2023 25.99 25.99 25.99 25.99 22 -0.12(-0.45%)
Aug 18, 2023 26.11 26.11 26.11 26.11 100 -0.01(-0.04%)
Aug 17, 2023 26.12 26.12 26.12 26.12 8 -0.61(-2.28%)
Aug 16, 2023 26.53 26.72 26.53 26.72 104 -0.09(-0.34%)
Aug 15, 2023 26.81 26.81 26.81 26.81 6 -0.70(-2.54%)
Aug 14, 2023 27.51 27.51 27.51 27.51 13 +0.31(+1.14%)
Aug 11, 2023 27.20 27.20 27.20 27.20 100 -0.67(-2.40%)
Aug 10, 2023 27.87 27.87 27.87 27.87 16 +0.47(+1.71%)
Aug 09, 2023 27.40 27.40 27.40 27.40 3 -0.39(-1.40%)
Aug 08, 2023 27.35 27.79 27.35 27.79 504 -0.03(-0.11%)
Aug 07, 2023 27.85 27.85 27.82 27.82 135 -0.03(-0.11%)
Aug 04, 2023 27.85 27.85 27.85 27.85 100 +0.26(+0.94%)
Aug 03, 2023 27.65 27.65 27.59 27.59 653 -0.25(-0.90%)
Aug 02, 2023 28.18 28.18 27.84 27.84 107 -0.50(-1.76%)
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.