Skip to main content

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

30.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.15 21.15 21.15 21.15 101 -0.02(-0.12%)
Sep 29, 2022 21.17 21.17 21.17 21.17 282 -0.86(-3.92%)
Sep 28, 2022 21.75 22.04 21.75 22.04 1,465 +0.87(+4.10%)
Sep 27, 2022 21.39 21.39 21.17 21.17 601 -0.34(-1.60%)
Sep 26, 2022 21.57 21.67 21.51 21.51 1,602 +0.01(+0.04%)
Sep 23, 2022 21.33 21.50 21.21 21.50 412 -0.74(-3.35%)
Sep 22, 2022 22.02 22.25 22.02 22.25 376 -0.32(-1.44%)
Sep 21, 2022 23.13 23.13 22.57 22.57 771 -0.63(-2.70%)
Sep 20, 2022 23.20 23.20 23.20 23.20 402 -0.35(-1.47%)
Sep 19, 2022 23.41 23.54 23.41 23.54 497 +0.10(+0.41%)
Sep 16, 2022 23.74 23.74 23.45 23.45 218 -0.72(-2.99%)
Sep 15, 2022 24.29 24.29 24.17 24.17 3,626 -0.23(-0.95%)
Sep 14, 2022 24.40 24.40 24.40 24.40 32 +0.09(+0.38%)
Sep 13, 2022 24.31 24.31 24.31 24.31 81 -1.22(-4.77%)
Sep 12, 2022 25.53 25.53 25.53 25.53 0 +0.21(+0.82%)
Sep 09, 2022 24.77 25.32 24.77 25.32 419 +1.00(+4.12%)
Sep 08, 2022 24.32 24.32 24.32 24.32 9 +0.01(+0.05%)
Sep 07, 2022 24.30 24.30 24.30 24.30 70 +0.56(+2.37%)
Sep 06, 2022 23.65 23.74 23.64 23.74 918 -0.17(-0.70%)
Sep 02, 2022 23.91 23.91 23.91 23.91 101 -0.14(-0.60%)
Sep 01, 2022 24.05 24.05 24.05 24.05 46 -0.34(-1.39%)
Aug 31, 2022 24.39 24.39 24.39 24.39 15 +0.14(+0.59%)
Aug 30, 2022 24.70 24.70 24.25 24.25 562 -0.20(-0.80%)
Aug 29, 2022 24.61 24.61 24.45 24.45 260 -0.41(-1.66%)
Aug 26, 2022 25.77 25.77 24.86 24.86 605 -0.67(-2.61%)
Aug 25, 2022 25.32 25.52 25.32 25.52 246 +0.59(+2.35%)
Aug 24, 2022 24.94 24.94 24.94 24.94 72 +0.43(+1.77%)
Aug 23, 2022 24.50 24.50 24.50 24.50 109 -0.23(-0.92%)
Aug 22, 2022 24.61 24.73 24.61 24.73 596 -0.55(-2.16%)
Aug 19, 2022 25.28 25.28 25.28 25.28 101 -0.57(-2.21%)
Aug 18, 2022 25.85 25.85 25.85 25.85 304 -0.36(-1.39%)
Aug 17, 2022 26.20 26.21 26.03 26.21 2,007 -0.39(-1.48%)
Aug 16, 2022 26.75 26.75 26.60 26.60 805 -0.15(-0.55%)
Aug 15, 2022 26.75 26.75 26.75 26.75 27 +0.16(+0.59%)
Aug 12, 2022 26.59 26.59 26.59 26.59 101 -0.04(-0.15%)
Aug 11, 2022 26.75 26.75 26.63 26.63 418 +0.34(+1.31%)
Aug 10, 2022 26.30 26.30 26.29 26.29 555 +0.66(+2.56%)
Aug 09, 2022 25.63 25.63 25.63 25.63 100 -0.34(-1.32%)
Aug 08, 2022 26.07 26.07 25.98 25.98 483 +0.04(+0.15%)
Aug 05, 2022 25.96 25.96 25.94 25.94 319 -0.41(-1.54%)
Aug 04, 2022 26.17 26.34 26.17 26.34 225 +0.24(+0.92%)
Aug 03, 2022 25.65 26.10 25.65 26.10 499 +0.71(+2.81%)
Aug 02, 2022 25.51 25.51 25.39 25.39 226 +0.26(+1.02%)
Aug 01, 2022 25.17 25.37 25.08 25.13 3,647 -0.17(-0.66%)
Jul 29, 2022 25.16 25.33 25.04 25.30 1,577 +0.10(+0.39%)
Jul 28, 2022 25.06 25.20 25.06 25.20 387 +0.35(+1.42%)
Jul 27, 2022 24.85 24.85 24.85 24.85 62 +0.80(+3.31%)
Jul 26, 2022 24.33 24.33 24.05 24.05 743 -0.51(-2.06%)
Jul 25, 2022 24.61 24.61 24.37 24.56 756 +0.12(+0.51%)
Jul 22, 2022 25.11 25.11 24.44 24.44 1,308 -0.85(-3.36%)
Jul 21, 2022 25.28 25.28 25.28 25.28 27 +0.31(+1.24%)
Jul 20, 2022 24.98 24.98 24.98 24.98 103 +0.40(+1.62%)
Jul 19, 2022 24.58 24.58 24.58 24.58 1 +0.62(+2.60%)
Jul 18, 2022 23.90 23.95 23.90 23.95 504 +0.59(+2.52%)
Jul 15, 2022 23.37 23.37 23.37 23.37 101 +0.35(+1.51%)
Jul 14, 2022 23.02 23.02 23.02 23.02 30 -0.45(-1.92%)
Jul 13, 2022 23.47 23.47 23.47 23.47 19 -0.01(-0.03%)
Jul 12, 2022 23.33 23.48 23.33 23.48 732 +0.14(+0.60%)
Jul 11, 2022 23.34 23.34 23.34 23.34 96 -1.26(-5.12%)
Jul 08, 2022 24.60 24.60 24.60 24.60 101 -0.38(-1.52%)
Jul 07, 2022 24.41 24.98 24.41 24.98 298 +0.96(+4.01%)
Jul 06, 2022 24.01 24.01 24.01 24.01 129 -0.70(-2.82%)
Jul 05, 2022 24.04 24.71 24.04 24.71 1,980 +0.98(+4.14%)
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.