First Trust SNetwork E Commerce ETF VI Historical Data - ISHP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust SNetwork E Commerce ETF VI (ISHP)
First Trust SNetwork E Commerce ETF VI (ISHP) Historical

First Trust SNetwork E Commerce ETF VI (ISHP)

29.58

0.71

(2.46%)

Closed April 27 4:00PM

Delayed by 15 minutes

29.58

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.32	4.67091295117	28.26	29.34	28.26	40	28.88635535	SP
4	-0.43	-1.43285571476	30.01	30.04	28.1	797	29.44624578	SP
12	1.65	5.90762620838	27.93	30.08	27.53	466	29.27146761	SP
26	5.95	25.1798561151	23.63	30.08	23.3	365	28.48506268	SP
52	3.94	15.3666146646	25.64	30.08	23.3	362	27.46560902	SP
156	-1.57	-5.04012841091	31.15	35.74	19.8	2554	28.14298309	SP
260	-1.57	-5.04012841091	31.15	35.74	19.8	2554	28.14298309	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	29.58	0.71	2.46	29.34	29.58	29.34	55
1714084500	28.87	-0.22	-0.74	28.8	28.87	28.8	119
1713998100	29.0866	-0.03	-0.11	29.15	29.15	29.03	16
1713911700	29.12	0.62	2.19	28.7	29.12	28.7	13
1713825300	28.4959	0.48	1.70	28.26	28.4959	28.26	11
1713566100	28.0205	-0.08	-0.28	28.0205	28.0205	28.0205	0
1713479700	28.1	-0.07	-0.25	28.25	28.25	28.1	223
1713393300	28.17	-0.11	-0.39	28.44	28.44	28.17	90
1713306900	28.28	-0.15	-0.53	28.3	28.371	28.28	315
1713220500	28.43	-0.31	-1.08	29.12	29.12	28.43	2948
1712961300	28.74	-0.81	-2.74	29.08	29.08	28.74	234
1712874900	29.55	0.32	1.09	29.38	29.55	29.38	208
1712788500	29.23	-0.45	-1.52	29.27	29.27	29.23	304
1712702100	29.68	0.08	0.26	29.66	29.68	29.66	12
1712615700	29.6035	0.2	0.69	29.6035	29.6035	29.6035	33
1712356500	29.4	0.01	0.03	29.28	29.4	29.28	65
1712270100	29.39	-0.29	-0.98	30.04	30.04	29.39	39
1712183700	29.6794	0.09	0.30	29.6794	29.6794	29.6794	38
1712097300	29.59	-0.26	-0.87	29.52	29.59	29.52	655
1712010900	29.85	0	0.00	30.01	30.01	29.8	9237
1711665300	29.85	0.08	0.28	29.82	29.85	29.82	50
1711578900	29.7663	0.25	0.83	29.75	29.7663	29.75	43
1711492500	29.52	-0.12	-0.40	29.72	29.72	29.52	101
1711406100	29.64	-0.08	-0.27	29.73	29.73	29.64	2021
1711146900	29.72	-0.22	-0.72	29.79	29.79	29.72	66
1711060500	29.9354	0.03	0.08	30.08	30.08	29.9354	196
1710974100	29.91	0.58	1.98	29.6	29.91	29.6	67
1710887700	29.33	0.01	0.04	29.23	29.33	29.23	41
1710801300	29.3169	0.09	0.30	29.23	29.51	29.23	143
1710542100	29.23	-0.06	-0.20	29.46	29.46	29.04	1265
1710455700	29.29	-0.31	-1.05	29.69	29.69	29.2	181
1710369300	29.6	0.2	0.68	29.59	29.76	29.59	478
1710282900	29.4	0.19	0.65	29.43	29.5	29.4	956
1710196500	29.21	0.25	0.86	29.16	29.21	29.16	16
1709940900	28.9622	-0.16	-0.54	28.9622	28.9622	28.9622	35
1709854500	29.12	0.3	1.05	29.05	29.12	29.05	3
1709768100	28.8164	0.22	0.76	28.8	28.8164	28.8	151
1709681700	28.6	-0.18	-0.64	28.64	28.64	28.6	108
1709595300	28.7847	-0.36	-1.22	28.78	28.7847	28.78	22
1709336100	29.14	0.32	1.10	28.96	29.14	28.96	32
1709249700	28.8243	0.22	0.76	28.8243	28.8243	28.8243	22
1709163300	28.6082	-0.23	-0.81	28.6082	28.6082	28.6082	52
1709076900	28.8425	0.14	0.48	28.8425	28.8425	28.8425	5
1708990500	28.7043	-0.06	-0.22	28.82	28.82	28.7043	1503
1708731300	28.7679	-0.03	-0.11	28.86	28.86	28.7679	1
1708644900	28.7998	0.39	1.37	28.84	28.84	28.7998	541
1708558500	28.41	0.01	0.04	28.41	28.41	28.41	0
1708472100	28.4	-0.19	-0.66	28.48	28.48	28.4	12
1708126500	28.59	-0.04	-0.13	28.74	28.74	28.59	61
1708040100	28.6263	0.37	1.30	28.6263	28.6263	28.6263	62
1707953700	28.26	0.73	2.65	27.98	28.26	27.98	61
1707867300	27.53	-0.98	-3.44	27.83	27.83	27.53	4
1707780900	28.51	0.36	1.28	28.33	28.51	28.31	2854
1707521700	28.1501	0.04	0.15	28.1501	28.1501	28.1501	36
1707435300	28.1072	-0.03	-0.12	28.1072	28.1072	28.1072	0
1707348900	28.14	-0.37	-1.30	28.365	28.365	28.14	20
1707262500	28.51	0.52	1.86	28.24	28.51	28.24	10
1707176100	27.99	-0.06	-0.22	27.99	27.99	27.99	14
1706916900	28.0519	0.08	0.29	27.93	28.0519	27.93	22
1706830500	27.97	0.47	1.72	27.75	27.97	27.75	218
1706744100	27.4965	-0.46	-1.66	27.4965	27.4965	27.4965	50
1706657700	27.96	-0.4	-1.41	28.23	28.23	27.96	70
1706571300	28.3601	0.14	0.50	28.27	28.3601	28.27	60

First Trust SNetwork E C...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions