Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust S-n (ISHP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 41.56 42.6191 41.56 42.6191 0
18th Sep 2025 (Thu) 41.56 42.9505 41.56 42.9505 0
17th Sep 2025 (Wed) 41.56 42.9271 41.56 42.9271 0
16th Sep 2025 (Tue) 41.56 42.457 41.56 42.457 60
15th Sep 2025 (Mon) 41.56 42.386 41.56 42.386 0
12th Sep 2025 (Fri) 41.56 42.113 41.56 42.113 0
11th Sep 2025 (Thu) 41.56 42.365 41.56 42.365 0
10th Sep 2025 (Wed) 41.56 41.7442 41.56 41.7442 100
9th Sep 2025 (Tue) 41.56 42.0067 41.56 42.0067 0
8th Sep 2025 (Mon) 41.56 41.7591 41.56 41.7591 0
5th Sep 2025 (Fri) 41.56 41.56 41.56 41.4098 0
4th Sep 2025 (Thu) 39.33 41.3227 39.33 41.3227 0
3rd Sep 2025 (Wed) 39.33 40.8673 39.33 40.8673 0
2nd Sep 2025 (Tue) 39.33 40.7354 39.33 40.7354 0
1st Sep 2025 (Mon) 39.33 41.0948 39.33 41.0948 1
29th Aug 2025 (Fri) 39.33 41.0948 39.33 41.0948 1
28th Aug 2025 (Thu) 39.33 41.1152 39.33 41.1152 0
27th Aug 2025 (Wed) 39.33 40.912 39.33 40.912 0
26th Aug 2025 (Tue) 39.33 41.399 39.33 41.399 0
25th Aug 2025 (Mon) 39.33 41.3752 39.33 41.3752 0
22nd Aug 2025 (Fri) 39.33 41.6229 39.33 41.6229 0
21st Aug 2025 (Thu) 39.33 40.6534 39.33 40.6534 1
20th Aug 2025 (Wed) 39.33 40.7918 39.33 40.7918 0
19th Aug 2025 (Tue) 39.33 41.0969 39.33 41.0969 0
18th Aug 2025 (Mon) 39.33 41.2508 39.33 41.2508 0
15th Aug 2025 (Fri) 39.33 41.0173 39.33 41.0173 0
14th Aug 2025 (Thu) 39.33 40.8091 39.33 40.8091 0
13th Aug 2025 (Wed) 39.33 41.1584 39.33 41.1584 0
12th Aug 2025 (Tue) 39.33 40.5981 39.33 40.5981 0
11th Aug 2025 (Mon) 39.33 39.9813 39.33 39.9813 0
8th Aug 2025 (Fri) 39.33 40.2668 39.33 40.2668 0
7th Aug 2025 (Thu) 39.33 40.404 39.33 40.404 1
6th Aug 2025 (Wed) 39.33 40.4495 39.33 40.4495 0
5th Aug 2025 (Tue) 39.33 40.0071 39.33 40.0071 0
4th Aug 2025 (Mon) 39.33 40.0597 39.33 40.0597 0
1st Aug 2025 (Fri) 39.33 39.33 39.33 39.2756 0
31st Jul 2025 (Thu) 39.97 39.97 39.8859 39.8859 0
30th Jul 2025 (Wed) 39.97 39.97 39.97 39.7112 0
29th Jul 2025 (Tue) 39.44 40.0717 39.44 40.0717 0
28th Jul 2025 (Mon) 39.44 40.4787 39.44 40.4787 0
25th Jul 2025 (Fri) 39.44 40.752 39.44 40.752 0
24th Jul 2025 (Thu) 39.44 40.7142 39.44 40.7142 1
23rd Jul 2025 (Wed) 39.44 41.0425 39.44 41.0425 0
22nd Jul 2025 (Tue) 39.44 40.6955 39.44 40.6955 0
FTSE 100 Latest
Value9,216.67
Change-11.44