Skip to main content

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

30.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 30.43 30.43 30.43 30.43 100 -0.02(-0.05%)
Jun 17, 2024 30.45 30.45 30.45 30.45 9 +0.30(+1.00%)
Jun 14, 2024 30.15 30.15 30.15 30.15 102 -0.19(-0.63%)
Jun 13, 2024 30.34 30.34 30.33 30.34 545 -0.31(-1.01%)
Jun 12, 2024 30.74 30.74 30.62 30.65 1,347 +0.30(+0.99%)
Jun 11, 2024 30.35 30.35 30.35 30.35 54 -0.21(-0.69%)
Jun 10, 2024 30.65 30.65 30.56 30.56 184 +0.06(+0.20%)
Jun 07, 2024 30.50 30.50 30.50 30.50 100 -0.23(-0.75%)
Jun 06, 2024 30.73 30.73 30.73 30.73 8 +0.12(+0.40%)
Jun 05, 2024 30.61 30.61 30.61 30.61 19 +0.23(+0.75%)
Jun 04, 2024 30.38 30.38 30.38 30.38 18 +0.03(+0.10%)
Jun 03, 2024 30.35 30.35 30.35 30.35 63 +0.11(+0.36%)
May 31, 2024 30.24 30.24 30.24 30.24 100 +0.00(+0.02%)
May 30, 2024 30.24 30.24 30.24 30.24 761 +0.26(+0.88%)
May 29, 2024 29.97 29.97 29.97 29.97 27 -0.32(-1.07%)
May 28, 2024 30.30 30.30 30.30 30.30 50 -0.09(-0.29%)
May 24, 2024 30.39 30.39 30.39 30.39 100 +0.12(+0.38%)
May 23, 2024 30.27 30.27 30.27 30.27 147 -0.31(-1.01%)
May 22, 2024 30.78 30.78 30.58 30.58 483 -0.33(-1.07%)
May 21, 2024 31.00 31.00 30.91 30.91 1,648 -0.38(-1.22%)
May 20, 2024 31.29 31.29 31.29 31.29 23 -0.11(-0.35%)
May 17, 2024 31.40 31.40 31.40 31.40 100 -0.08(-0.25%)
May 16, 2024 31.48 31.48 31.48 31.48 3 +0.19(+0.62%)
May 15, 2024 31.02 31.29 31.02 31.29 1,061 +0.18(+0.57%)
May 14, 2024 31.11 31.11 31.11 31.11 33 +0.13(+0.42%)
May 13, 2024 30.98 30.98 30.98 30.98 6 +0.41(+1.34%)
May 10, 2024 30.57 30.57 30.57 30.57 100 -0.28(-0.91%)
May 09, 2024 30.85 30.85 30.85 30.85 12 +0.47(+1.55%)
May 08, 2024 30.38 30.38 30.38 30.38 86 -0.29(-0.95%)
May 07, 2024 30.67 30.67 30.67 30.67 2 -0.09(-0.28%)
May 06, 2024 30.76 30.76 30.76 30.76 56 +0.23(+0.74%)
May 03, 2024 30.53 30.53 30.53 30.53 100 +0.28(+0.93%)
May 02, 2024 30.25 30.25 30.25 30.25 17 +0.96(+3.28%)
May 01, 2024 29.29 29.29 29.29 29.29 9 +0.02(+0.07%)
Apr 30, 2024 29.27 29.27 29.27 29.27 3 -0.30(-1.01%)
Apr 29, 2024 29.57 29.57 29.57 29.57 9 -0.01(-0.03%)
Apr 26, 2024 29.58 29.58 29.58 29.58 100 +0.71(+2.46%)
Apr 25, 2024 28.80 28.87 28.80 28.87 119 -0.22(-0.74%)
Apr 24, 2024 29.09 29.09 29.09 29.09 16 -0.03(-0.11%)
Apr 23, 2024 29.12 29.12 29.12 29.12 14 +0.62(+2.19%)
Apr 22, 2024 28.50 28.50 28.50 28.50 11 +0.48(+1.70%)
Apr 19, 2024 28.02 28.02 28.02 28.02 0 -0.08(-0.28%)
Apr 18, 2024 28.21 28.21 28.10 28.10 223 -0.07(-0.25%)
Apr 17, 2024 28.17 28.17 28.17 28.17 91 -0.11(-0.39%)
Apr 16, 2024 28.30 28.37 28.28 28.28 315 -0.15(-0.53%)
Apr 15, 2024 28.84 28.84 28.43 28.43 3,300 -0.31(-1.08%)
Apr 12, 2024 28.74 28.74 28.74 28.74 234 -0.81(-2.74%)
Apr 11, 2024 29.55 29.55 29.55 29.55 209 +0.32(+1.09%)
Apr 10, 2024 29.26 29.26 29.23 29.23 304 -0.45(-1.52%)
Apr 09, 2024 29.68 29.68 29.68 29.68 13 +0.08(+0.26%)
Apr 08, 2024 29.60 29.60 29.60 29.60 33 +0.20(+0.69%)
Apr 05, 2024 29.40 29.40 29.40 29.40 100 +0.01(+0.03%)
Apr 04, 2024 29.39 29.39 29.39 29.39 40 -0.29(-0.98%)
Apr 03, 2024 29.68 29.68 29.68 29.68 38 +0.09(+0.30%)
Apr 02, 2024 29.56 29.59 29.56 29.59 655 -0.26(-0.87%)
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.