First Trust S-Network Global E-Commerce ETF (ISHP) Historical Stock Data
26.62 ↓0.63 (-2.31%)
As of January 17, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, ISHP is up 0.25% a day on average. There have been 22 days where First Trust S-Network Global E-Commerce ETF closed green and 8 days where ISHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.25 | 27.25 | 60 |
| 2023-01-26 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.18 | 2 |
| 2023-01-25 | 26.69 | 26.69 | ↑$0.00 (0.00%) | 26.69 | 26.69 | 66 |
| 2023-01-24 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 76 |
| 2023-01-23 | 26.11 | 26.60 | ↑$0.49 (1.88%) | 26.11 | 26.67 | 1.07K |
| 2023-01-20 | 26.81 | 26.93 | ↑$0.12 (0.46%) | 26.81 | 26.93 | 309 |
| 2023-01-19 | 26.22 | 26.22 | ↑$0.00 (0.00%) | 26.22 | 26.22 | 14 |
| 2023-01-18 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 4 |
| 2023-01-17 | 26.42 | 26.12 | ↓$0.30 (-1.15%) | 26.12 | 26.54 | 1.01K |
| 2023-01-13 | 25.67 | 27.00 | ↑$1.33 (5.18%) | 25.67 | 27.00 | 623 |
| 2023-01-12 | 26.46 | 26.46 | ↑$0.00 (0.00%) | 26.46 | 26.46 | 156 |
| 2023-01-11 | 25.67 | 25.20 | ↓$0.47 (-1.83%) | 25.20 | 25.67 | 209 |
| 2023-01-10 | 25.81 | 25.75 | ↓$0.06 (-0.23%) | 25.43 | 25.81 | 7.49K |
| 2023-01-09 | 25.99 | 24.66 | ↓$1.33 (-5.10%) | 24.66 | 26.08 | 12.34K |
| 2023-01-06 | 24.69 | 25.49 | ↑$0.80 (3.24%) | 23.95 | 25.49 | 2.33K |
| 2023-01-05 | 24.09 | 24.09 | ↑$0.00 (0.00%) | 24.09 | 24.09 | 14 |
| 2023-01-04 | 23.50 | 23.95 | ↑$0.45 (1.91%) | 23.50 | 24.21 | 2.91K |
| 2023-01-03 | 23.53 | 23.07 | ↓$0.46 (-1.95%) | 23.07 | 23.55 | 121 |
| 2022-12-30 | 22.88 | 23.93 | ↑$1.05 (4.59%) | 22.67 | 23.93 | 3.67K |
| 2022-12-29 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.62 | 23.62 | 9 |
| 2022-12-28 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 23 |
| 2022-12-27 | 23.39 | 24.05 | ↑$0.66 (2.82%) | 22.87 | 24.05 | 3.21K |
| 2022-12-23 | 23.61 | 23.35 | ↓$0.26 (-1.08%) | 23.30 | 23.61 | 411 |
| 2022-12-22 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.44 | 23.44 | 227 |
| 2022-12-21 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 24.10 | 24.10 | 3 |
| 2022-12-20 | 23.33 | 23.33 | ↑$0.00 (0.00%) | 23.33 | 23.33 | 1 |
| 2022-12-19 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 1 |
| 2022-12-16 | 23.64 | 23.64 | ↑$0.00 (0.00%) | 23.64 | 23.64 | 16 |
| 2022-12-15 | 24.00 | 23.86 | ↓$0.14 (-0.59%) | 23.86 | 24.00 | 230 |
| 2022-12-14 | 24.98 | 24.79 | ↓$0.19 (-0.78%) | 24.79 | 24.98 | 193 |
Create an account or log in to view more rows.
$ISHP the greatest stock of all time
will not bow to the shorts
oh yeah
$ISHP come back next earning
$ISHP so tired of this pos let's fly already
$ISHP dont be a POS today
$ISHP holding unfortunately lol
$ISHP we like the stock
$ISHP Slapping that ask today
$ISHP Growth/Value
$ISHP I love you!
$ISHP we back boys