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
6th Feb 2026 (Fri) 39.24 39.24 37.1636 37.1636 0
5th Feb 2026 (Thu) 39.24 39.24 36.6604 36.6604 0
4th Feb 2026 (Wed) 39.24 39.24 37.007 37.007 0
3rd Feb 2026 (Tue) 39.24 39.24 37.5146 37.5146 0
2nd Feb 2026 (Mon) 39.24 39.24 38.7566 38.7566 0
30th Jan 2026 (Fri) 39.24 39.24 38.6915 38.6915 0
29th Jan 2026 (Thu) 39.24 39.4476 39.24 39.4476 0
28th Jan 2026 (Wed) 39.24 39.8987 39.24 39.8987 0
27th Jan 2026 (Tue) 39.24 39.8987 39.24 39.8987 0
26th Jan 2026 (Mon) 39.24 39.8644 39.24 39.8644 0
23rd Jan 2026 (Fri) 39.24 39.8028 39.24 39.8028 0
22nd Jan 2026 (Thu) 39.24 39.8844 39.24 39.8844 0
21st Jan 2026 (Wed) 39.24 39.24 39.24 39.4834 200
20th Jan 2026 (Tue) 38.44 39.0309 38.44 39.0309 0
19th Jan 2026 (Mon) 38.44 39.8727 38.44 39.8727 2
16th Jan 2026 (Fri) 38.44 39.8727 38.44 39.8727 2
15th Jan 2026 (Thu) 38.44 40.285 38.44 40.285 0
14th Jan 2026 (Wed) 38.44 40.5466 38.44 40.5466 0
13th Jan 2026 (Tue) 38.44 40.9752 38.44 40.9752 0
12th Jan 2026 (Mon) 38.44 40.9752 38.44 40.9752 0
9th Jan 2026 (Fri) 38.44 40.5158 38.44 40.5158 0
8th Jan 2026 (Thu) 38.44 40.4478 38.44 40.4478 0
7th Jan 2026 (Wed) 38.44 40.2988 38.44 40.2988 0
6th Jan 2026 (Tue) 38.44 40.6109 38.44 40.6109 0
5th Jan 2026 (Mon) 38.44 40.0756 38.44 40.0756 0
2nd Jan 2026 (Fri) 38.44 39.4073 38.44 39.4073 0
1st Jan 2026 (Thu) 38.44 39.1303 38.44 39.1303 6
31st Dec 2025 (Wed) 38.44 39.1303 38.44 39.1303 6
30th Dec 2025 (Tue) 38.44 39.487 38.44 39.487 0
29th Dec 2025 (Mon) 38.44 39.5058 38.44 39.5058 0
26th Dec 2025 (Fri) 38.44 39.5469 38.44 39.5469 0
25th Dec 2025 (Thu) 38.44 39.2024 38.44 39.2024 0
24th Dec 2025 (Wed) 38.44 39.2024 38.44 39.2024 0
23rd Dec 2025 (Tue) 38.44 39.125 38.44 39.125 0
22nd Dec 2025 (Mon) 38.44 39.3036 38.44 39.3036 0
19th Dec 2025 (Fri) 38.44 39.0735 38.44 39.0735 100
18th Dec 2025 (Thu) 38.44 38.9583 38.44 38.9583 0
17th Dec 2025 (Wed) 38.44 38.7247 38.44 38.7247 12
16th Dec 2025 (Tue) 38.44 38.9869 38.44 38.9869 0
15th Dec 2025 (Mon) 38.44 39.0776 38.44 39.0776 0
12th Dec 2025 (Fri) 38.44 39.3625 38.44 39.3625 0
11th Dec 2025 (Thu) 38.44 39.9432 38.44 39.9432 0
10th Dec 2025 (Wed) 38.44 39.8166 38.44 39.8166 0
9th Dec 2025 (Tue) 38.44 39.3398 38.44 39.3398 0
8th Dec 2025 (Mon) 38.44 39.3263 38.44 39.3263 0
FTSE 100 Latest
Value10,369.75
Change60.53