First Trust SNetwork E Commerce ETF VI (ISHP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -3.70882922779 | 36.13 | 36.19 | 34.57 | 526 | 35.28550684 | SP |
| 4 | -2.43 | -6.52874798495 | 37.22 | 37.72 | 34.57 | 534 | 35.88923295 | SP |
| 12 | 0.31 | 0.899071925754 | 34.48 | 38.2865 | 34.43 | 595 | 35.60113066 | SP |
| 26 | 3.92 | 12.6984126984 | 30.87 | 38.2865 | 27.91 | 361 | 34.60523663 | SP |
| 52 | 6.87 | 24.606017192 | 27.92 | 38.2865 | 27.17 | 332 | 32.27279898 | SP |
| 156 | 3.64 | 11.6853932584 | 31.15 | 38.2865 | 19.8 | 1977 | 28.35918301 | SP |
| 260 | 3.64 | 11.6853932584 | 31.15 | 38.2865 | 19.8 | 1977 | 28.35918301 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 34.79 | -0.16 | -0.46 | 34.61 | 34.79 | 34.57 | 145 |
| 1736552100 | 34.95 | -0.73 | -2.04 | 35.5 | 35.5 | 34.81 | 1150 |
| 1736379300 | 35.6764 | -0.01 | -0.04 | 35.53 | 35.6764 | 35.52 | 451 |
| 1736292900 | 35.69 | -0.32 | -0.89 | 36.19 | 36.19 | 35.69 | 484 |
| 1736206500 | 36.01 | 0.23 | 0.66 | 36.13 | 36.13 | 36.01 | 19 |
| 1735947300 | 35.775 | 0.45 | 1.29 | 35.49 | 35.775 | 35.49 | 542 |
| 1735860900 | 35.32 | 0 | 0.01 | 35.31 | 35.32 | 35.19 | 374 |
| 1735688100 | 35.317 | -0.21 | -0.60 | 35.317 | 35.317 | 35.317 | 43 |
| 1735601700 | 35.53 | -0.48 | -1.33 | 35.42 | 35.53 | 35.42 | 90 |
| 1735342500 | 36.008 | -0.41 | -1.13 | 35.9 | 36.008 | 35.9 | 117 |
| 1735256100 | 36.42 | -0.03 | -0.08 | 36.58 | 36.58 | 36.42 | 36 |
| 1735077840 | 36.4475 | 0.29 | 0.79 | 36.15 | 36.4475 | 36.15 | 133 |
| 1734996900 | 36.1603 | 0.03 | 0.08 | 36.09 | 36.26 | 35.95 | 5216 |
| 1734737700 | 36.1315 | 0.35 | 0.99 | 36.03 | 36.1315 | 36.03 | 120 |
| 1734651300 | 35.7774 | -0.16 | -0.46 | 36.09 | 36.09 | 35.7774 | 233 |
| 1734564900 | 35.9417 | -1.39 | -3.72 | 35.9417 | 35.9417 | 35.9417 | 13 |
| 1734478500 | 37.33 | -0.03 | -0.08 | 37.72 | 37.72 | 37.33 | 27 |
| 1734392100 | 37.3603 | -0.03 | -0.08 | 37.22 | 37.3603 | 37.22 | 26 |
| 1734132900 | 37.3914 | -0.22 | -0.58 | 37.53 | 37.53 | 37.3914 | 90 |
| 1734046500 | 37.61 | -0.36 | -0.95 | 37.82 | 37.82 | 37.61 | 15 |
| 1733960100 | 37.972 | 0.31 | 0.83 | 37.72 | 37.972 | 37.72 | 422 |
| 1733873700 | 37.66 | -0.63 | -1.64 | 37.93 | 37.93 | 37.66 | 16 |
| 1733787300 | 38.2865 | 0.47 | 1.23 | 38.06 | 38.2865 | 38.06 | 8 |
| 1733528100 | 37.82 | 0.45 | 1.20 | 37.61 | 37.82 | 37.61 | 121 |
| 1733441700 | 37.3716 | -0.13 | -0.35 | 37.5 | 37.5 | 37.3716 | 18 |
| 1733355300 | 37.5023 | 0.11 | 0.29 | 37.34 | 37.505 | 37.34 | 280 |
| 1733268900 | 37.3944 | 0.06 | 0.16 | 37.3944 | 37.3944 | 37.3944 | 17 |
| 1733182500 | 37.333 | -0.01 | -0.02 | 38.28 | 38.28 | 37.2 | 2697 |
| 1732917840 | 37.3405 | 0.18 | 0.47 | 37.3405 | 37.3405 | 37.3405 | 2 |
| 1732750500 | 37.1644 | 0.24 | 0.66 | 37.1644 | 37.1644 | 37.1644 | 3 |
| 1732664100 | 36.9197 | -0.1 | -0.27 | 36.9197 | 36.9197 | 36.9197 | 3 |
| 1732577700 | 37.0186 | 0.34 | 0.92 | 36.88 | 37.08 | 36.88 | 17 |
| 1732318500 | 36.68 | 0.22 | 0.60 | 36.2 | 36.68 | 36.2 | 38 |
| 1732232100 | 36.46 | 0.16 | 0.44 | 36.24 | 36.57 | 36.24 | 757 |
| 1732145700 | 36.3 | 0.19 | 0.54 | 36.09 | 36.3 | 36.09 | 19 |
| 1732059300 | 36.1059 | 0.12 | 0.33 | 35.88 | 36.1059 | 35.88 | 253 |
| 1731972900 | 35.9867 | 0.16 | 0.45 | 36.04 | 36.04 | 35.9867 | 80 |
| 1731713700 | 35.826 | -0.32 | -0.89 | 35.826 | 35.826 | 35.826 | 2 |
| 1731627300 | 36.1477 | -0.25 | -0.69 | 36.1477 | 36.1477 | 36.1477 | 80 |
| 1731540900 | 36.3975 | 0.15 | 0.41 | 37.03 | 37.03 | 36.3975 | 2 |
| 1731454500 | 36.25 | -0.28 | -0.77 | 36.33 | 36.33 | 36.25 | 22 |
| 1731368100 | 36.5296 | 0.22 | 0.61 | 36.45 | 36.7243 | 36.45 | 1555 |
| 1731108900 | 36.3085 | -0.67 | -1.81 | 36.3324 | 36.34 | 36.16 | 530 |
| 1731022500 | 36.9778 | 0.05 | 0.13 | 36.57 | 37.1399 | 36.57 | 253 |
| 1730936100 | 36.93 | 0.5 | 1.36 | 36.07 | 36.93 | 36.07 | 39 |
| 1730849700 | 36.4337 | 0.67 | 1.88 | 36.04 | 36.4337 | 36.04 | 16 |
| 1730763300 | 35.76 | 0.5 | 1.42 | 35.63 | 35.76 | 35.63 | 55 |
| 1730500500 | 35.26 | -0.22 | -0.62 | 35.64 | 35.64 | 35.26 | 1 |
| 1730414100 | 35.4806 | -0.21 | -0.59 | 35.41 | 35.55 | 35.41 | 72 |
| 1730327700 | 35.69 | 0.23 | 0.65 | 35.32 | 37.33 | 35.32 | 1113 |
| 1730241300 | 35.46 | 0.29 | 0.82 | 35.36 | 35.46 | 35.36 | 15 |
| 1730154900 | 35.17 | 0.38 | 1.09 | 34.79 | 35.17 | 34.79 | 18 |
| 1729895700 | 34.7918 | -0.69 | -1.95 | 34.73 | 34.7918 | 34.73 | 97 |
| 1729809300 | 35.485 | 0.76 | 2.19 | 34.63 | 35.485 | 34.62 | 409 |
| 1729722900 | 34.7261 | -0.35 | -0.99 | 34.7261 | 34.7261 | 34.7261 | 1 |
| 1729636500 | 35.0735 | 0.28 | 0.81 | 35 | 35.0735 | 35 | 478 |
| 1729550100 | 34.79 | 0.31 | 0.90 | 34.48 | 34.79 | 34.43 | 15209 |
| 1729290900 | 34.48 | 0.47 | 1.39 | 34.48 | 34.48 | 34.48 | 74 |
| 1729204500 | 34.0089 | -0.46 | -1.34 | 34.0089 | 34.0089 | 34.0089 | 22 |
| 1729118100 | 34.4694 | 0.26 | 0.75 | 34.4694 | 34.4694 | 34.4694 | 87 |
| 1729031700 | 34.2123 | -0.5 | -1.43 | 34.2123 | 34.2123 | 34.2123 | 1 |
| 1728945300 | 34.7079 | -0.1 | -0.28 | 34.7079 | 34.7079 | 34.7079 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
