Skip to main content

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

30.15 -0.19 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 28.34 28.34 28.34 28.34 25 -0.64(-2.21%)
Jul 31, 2023 28.98 28.98 28.98 28.98 23 +0.49(+1.72%)
Jul 28, 2023 28.58 28.58 28.49 28.49 345 +0.43(+1.53%)
Jul 27, 2023 28.06 28.06 28.06 28.06 4 -0.32(-1.13%)
Jul 26, 2023 28.38 28.38 28.38 28.38 6 +0.50(+1.79%)
Jul 25, 2023 27.88 27.88 27.88 27.88 31 +0.02(+0.07%)
Jul 24, 2023 28.22 28.37 27.86 27.86 579 -0.12(-0.43%)
Jul 21, 2023 27.98 27.98 27.98 27.98 100 +0.30(+1.08%)
Jul 20, 2023 27.68 27.68 27.68 27.68 2 -0.72(-2.53%)
Jul 19, 2023 28.40 28.40 28.40 28.40 29 +0.42(+1.50%)
Jul 18, 2023 27.98 27.98 27.98 27.98 62 -0.36(-1.27%)
Jul 17, 2023 28.13 28.34 28.04 28.34 2,442 +0.43(+1.54%)
Jul 14, 2023 27.79 28.11 27.79 27.91 302 -0.53(-1.86%)
Jul 13, 2023 28.10 28.44 28.10 28.44 211 +0.90(+3.26%)
Jul 12, 2023 27.49 27.54 27.49 27.54 142 +0.38(+1.40%)
Jul 11, 2023 27.16 27.16 27.16 27.16 17 +0.74(+2.80%)
Jul 10, 2023 26.42 26.42 26.42 26.42 3 -0.19(-0.71%)
Jul 07, 2023 26.61 26.61 26.61 26.61 100 +0.60(+2.30%)
Jul 06, 2023 26.27 26.27 26.02 26.02 115 -0.90(-3.34%)
Jul 05, 2023 26.34 26.91 26.34 26.91 110 +0.37(+1.39%)
Jul 03, 2023 26.54 26.54 26.54 26.54 104 +0.20(+0.76%)
Jun 30, 2023 26.34 26.34 26.34 26.34 165 -0.04(-0.15%)
Jun 29, 2023 26.55 26.55 25.90 26.38 353 -0.13(-0.49%)
Jun 28, 2023 26.21 26.52 26.21 26.52 664 -0.09(-0.34%)
Jun 27, 2023 26.41 26.60 26.41 26.60 106 +0.88(+3.42%)
Jun 26, 2023 25.72 25.72 25.72 25.72 40 -0.34(-1.32%)
Jun 23, 2023 26.07 26.07 26.07 26.07 101 -0.10(-0.38%)
Jun 22, 2023 25.80 26.17 25.80 26.17 1,654 +0.06(+0.21%)
Jun 21, 2023 26.11 26.11 26.11 26.11 93 -0.22(-0.85%)
Jun 20, 2023 26.34 26.34 26.34 26.34 32 -0.57(-2.10%)
Jun 16, 2023 26.90 26.90 26.90 26.90 101 +0.02(+0.09%)
Jun 15, 2023 26.88 26.88 26.88 26.88 91 +0.37(+1.39%)
Jun 14, 2023 26.51 26.51 26.51 26.51 2 +0.36(+1.36%)
Jun 13, 2023 26.15 26.15 26.15 26.15 0 +0.22(+0.86%)
Jun 12, 2023 26.02 26.02 25.93 25.93 426 -0.08(-0.30%)
Jun 09, 2023 25.83 26.01 25.83 26.01 126 +0.31(+1.22%)
Jun 08, 2023 25.70 25.70 25.70 25.70 15 -0.00(-0.02%)
Jun 07, 2023 25.70 25.70 25.70 25.70 0 -0.48(-1.82%)
Jun 06, 2023 26.18 26.18 26.18 26.18 126 +0.68(+2.66%)
Jun 05, 2023 25.50 25.50 25.50 25.50 32 -0.30(-1.14%)
Jun 02, 2023 25.82 25.82 25.79 25.79 236 +0.76(+3.02%)
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.