Skip to main content

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

28.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 28.77 28.77 28.77 28.77 100 -0.03(-0.11%)
Feb 22, 2024 28.84 28.84 28.80 28.80 541 +0.39(+1.37%)
Feb 21, 2024 28.41 28.41 28.41 28.41 0 +0.01(+0.04%)
Feb 20, 2024 28.40 28.40 28.40 28.40 13 -0.19(-0.66%)
Feb 16, 2024 28.59 28.59 28.59 28.59 100 -0.04(-0.13%)
Feb 15, 2024 28.63 28.63 28.63 28.63 62 +0.37(+1.30%)
Feb 14, 2024 28.26 28.26 28.26 28.26 62 +0.73(+2.65%)
Feb 13, 2024 27.53 27.53 27.53 27.53 5 -0.98(-3.44%)
Feb 12, 2024 28.44 28.51 28.31 28.51 2,954 +0.36(+1.28%)
Feb 09, 2024 28.15 28.15 28.15 28.15 100 +0.04(+0.15%)
Feb 08, 2024 28.11 28.11 28.11 28.11 0 -0.03(-0.12%)
Feb 07, 2024 28.14 28.14 28.14 28.14 21 -0.37(-1.30%)
Feb 06, 2024 28.51 28.51 28.51 28.51 11 +0.52(+1.86%)
Feb 05, 2024 27.99 27.99 27.99 27.99 15 -0.06(-0.22%)
Feb 02, 2024 28.05 28.05 28.05 28.05 100 +0.08(+0.29%)
Feb 01, 2024 27.97 27.97 27.97 27.97 219 +0.47(+1.72%)
Jan 31, 2024 27.50 27.50 27.50 27.50 50 -0.46(-1.66%)
Jan 30, 2024 27.96 27.96 27.96 27.96 71 -0.40(-1.41%)
Jan 29, 2024 28.36 28.36 28.36 28.36 60 +0.14(+0.50%)
Jan 26, 2024 28.25 28.25 28.22 28.22 182 -0.03(-0.11%)
Jan 25, 2024 28.25 28.25 28.25 28.25 74 +0.08(+0.28%)
Jan 24, 2024 28.24 28.24 27.89 28.17 372 +0.11(+0.39%)
Jan 23, 2024 28.06 28.06 28.06 28.06 88 +0.40(+1.45%)
Jan 22, 2024 27.54 27.66 27.54 27.66 836 +0.03(+0.12%)
Jan 19, 2024 27.63 27.63 27.63 27.63 100 +0.11(+0.39%)
Jan 18, 2024 27.31 27.52 27.31 27.52 623 +0.35(+1.29%)
Jan 17, 2024 27.17 27.17 27.17 27.17 81 -0.42(-1.53%)
Jan 16, 2024 27.60 27.61 27.59 27.59 721 -0.69(-2.43%)
Jan 12, 2024 28.28 28.28 28.28 28.28 100 -0.02(-0.06%)
Jan 11, 2024 28.30 28.30 28.30 28.30 0 -0.09(-0.33%)
Jan 10, 2024 28.39 28.39 28.39 28.39 41 +0.23(+0.82%)
Jan 09, 2024 28.16 28.16 28.16 28.16 33 -0.15(-0.52%)
Jan 08, 2024 28.31 28.31 28.31 28.31 47 +0.36(+1.29%)
Jan 05, 2024 27.95 27.95 27.95 27.95 100 +0.01(+0.03%)
Jan 04, 2024 27.94 27.94 27.94 27.94 6 -0.12(-0.43%)
Jan 03, 2024 28.06 28.06 28.06 28.06 4 -0.09(-0.32%)
Jan 02, 2024 28.23 28.23 28.15 28.15 207 -0.59(-2.07%)
Dec 29, 2023 28.74 28.74 28.74 28.74 100 +0.08(+0.29%)
Dec 28, 2023 28.88 28.88 28.66 28.66 236 -0.07(-0.24%)
Dec 27, 2023 28.73 28.73 28.73 28.73 75 +0.35(+1.23%)
Dec 26, 2023 28.38 28.38 28.38 28.38 12 +0.03(+0.11%)
Dec 22, 2023 28.43 28.43 28.34 28.35 1,142 -0.45(-1.56%)
Dec 21, 2023 28.80 28.80 28.80 28.80 111 +0.78(+2.78%)
Dec 20, 2023 28.02 28.02 28.02 28.02 162 -0.84(-2.91%)
Dec 19, 2023 28.80 28.86 28.70 28.86 2,010 +0.33(+1.16%)
Dec 18, 2023 28.53 28.53 28.53 28.53 313 +0.01(+0.04%)
Dec 15, 2023 28.60 28.60 28.52 28.52 285 +0.10(+0.36%)
Dec 14, 2023 28.42 28.42 28.42 28.42 79 +0.22(+0.78%)
Dec 13, 2023 27.81 28.20 27.81 28.20 502 +0.48(+1.72%)
Dec 12, 2023 27.76 27.76 27.72 27.72 921 -0.08(-0.28%)
Dec 11, 2023 27.80 27.80 27.80 27.80 11 +0.25(+0.91%)
Dec 08, 2023 27.55 27.55 27.55 27.55 100 +0.23(+0.85%)
Dec 07, 2023 27.32 27.32 27.32 27.32 1 +0.13(+0.47%)
Dec 06, 2023 27.19 27.19 27.19 27.19 55 +0.19(+0.70%)
Dec 05, 2023 27.00 27.00 27.00 27.00 9 -0.34(-1.24%)
Dec 04, 2023 27.34 27.34 27.34 27.34 14 -0.10(-0.36%)
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.