Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 30.52 30.52 30.52 30.52 18 -0.72(-2.30%)
Jul 16, 2024 31.24 31.24 31.24 31.24 177 +0.42(+1.36%)
Jul 15, 2024 30.98 30.98 30.82 30.82 392 -0.26(-0.82%)
Jul 12, 2024 31.08 31.08 31.08 31.08 104 +0.34(+1.11%)
Jul 11, 2024 30.73 30.73 30.73 30.73 3 +0.19(+0.64%)
Jul 10, 2024 30.54 30.54 30.54 30.54 10 +0.12(+0.39%)
Jul 09, 2024 30.42 30.42 30.42 30.42 111 +0.23(+0.76%)
Jul 08, 2024 30.17 30.19 30.17 30.19 562 -0.24(-0.79%)
Jul 05, 2024 30.43 30.43 30.43 30.43 100 +0.19(+0.63%)
Jul 03, 2024 30.24 30.24 30.24 30.24 100 +0.04(+0.13%)
Jul 02, 2024 30.20 30.20 30.20 30.20 73 +0.37(+1.24%)
Jul 01, 2024 29.77 29.83 29.77 29.83 369 -0.17(-0.57%)
Jun 28, 2024 30.18 30.18 30.00 30.00 286 -0.14(-0.46%)
Jun 27, 2024 30.14 30.14 30.14 30.14 5 -0.26(-0.85%)
Jun 26, 2024 30.40 30.40 30.40 30.40 23 +0.10(+0.33%)
Jun 25, 2024 30.30 30.30 30.30 30.30 4 +0.02(+0.07%)
Jun 24, 2024 30.28 30.28 30.28 30.28 14 +0.01(+0.03%)
Jun 21, 2024 30.27 30.27 30.27 30.27 100 +0.00(+0.00%)
Jun 20, 2024 30.27 30.27 30.27 30.27 8 -0.02(-0.08%)
Jun 18, 2024 30.29 30.29 30.29 30.29 100 -0.02(-0.05%)
Jun 17, 2024 30.31 30.31 30.31 30.31 9 +0.30(+1.00%)
Jun 14, 2024 30.01 30.01 30.01 30.01 102 -0.19(-0.63%)
Jun 13, 2024 30.20 30.20 30.19 30.20 547 -0.31(-1.01%)
Jun 12, 2024 30.60 30.60 30.48 30.51 1,353 +0.30(+0.99%)
Jun 11, 2024 30.21 30.21 30.21 30.21 54 -0.21(-0.69%)
Jun 10, 2024 30.51 30.51 30.42 30.42 184 +0.06(+0.20%)
Jun 07, 2024 30.36 30.36 30.36 30.36 100 -0.23(-0.75%)
Jun 06, 2024 30.59 30.59 30.59 30.59 8 +0.12(+0.40%)
Jun 05, 2024 30.47 30.47 30.47 30.47 19 +0.23(+0.75%)
Jun 04, 2024 30.24 30.24 30.24 30.24 18 +0.03(+0.10%)
Jun 03, 2024 30.21 30.21 30.21 30.21 63 +0.11(+0.36%)
May 31, 2024 30.10 30.10 30.10 30.10 100 +0.00(+0.02%)
May 30, 2024 30.09 30.09 30.09 30.09 764 +0.26(+0.88%)
May 29, 2024 29.83 29.83 29.83 29.83 27 -0.32(-1.07%)
May 28, 2024 30.16 30.16 30.16 30.16 50 -0.09(-0.29%)
May 24, 2024 30.25 30.25 30.25 30.25 100 +0.12(+0.38%)
May 23, 2024 30.13 30.13 30.13 30.13 147 -0.31(-1.01%)
May 22, 2024 30.64 30.64 30.44 30.44 485 -0.33(-1.07%)
May 21, 2024 30.86 30.86 30.77 30.77 1,655 -0.38(-1.22%)
May 20, 2024 31.15 31.15 31.15 31.15 23 -0.11(-0.35%)
May 17, 2024 31.25 31.25 31.25 31.25 100 -0.08(-0.25%)
May 16, 2024 31.33 31.33 31.33 31.33 3 +0.19(+0.62%)
May 15, 2024 30.88 31.14 30.88 31.14 1,065 +0.18(+0.57%)
May 14, 2024 30.97 30.97 30.97 30.97 33 +0.13(+0.42%)
May 13, 2024 30.84 30.84 30.84 30.84 6 +0.41(+1.34%)
May 10, 2024 30.43 30.43 30.43 30.43 100 -0.28(-0.91%)
May 09, 2024 30.71 30.71 30.71 30.71 12 +0.47(+1.55%)
May 08, 2024 30.24 30.24 30.24 30.24 86 -0.29(-0.95%)
May 07, 2024 30.53 30.53 30.53 30.53 2 -0.09(-0.28%)
May 06, 2024 30.61 30.61 30.61 30.61 56 +0.23(+0.74%)
May 03, 2024 30.39 30.39 30.39 30.39 100 +0.28(+0.93%)
May 02, 2024 30.11 30.11 30.11 30.11 17 +0.96(+3.28%)
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.