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
16th Dec 2025 (Tue) 38.44 39.0776 38.44 39.0776 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
5th Dec 2025 (Fri) 38.44 39.4937 38.44 39.4937 0
4th Dec 2025 (Thu) 38.44 39.1484 38.44 39.1484 4
3rd Dec 2025 (Wed) 38.44 39.185 38.44 39.185 0
2nd Dec 2025 (Tue) 38.44 38.9981 38.44 38.9981 2
1st Dec 2025 (Mon) 38.44 39.0408 38.44 39.0408 0
28th Nov 2025 (Fri) 38.44 39.0699 38.44 39.0699 0
27th Nov 2025 (Thu) 38.44 38.9597 38.44 38.9597 0
26th Nov 2025 (Wed) 38.44 38.9597 38.44 38.9597 0
25th Nov 2025 (Tue) 38.44 38.44 38.44 38.7995 4
24th Nov 2025 (Mon) 39.31 39.31 38.3295 38.3295 0
21st Nov 2025 (Fri) 39.31 39.31 37.8993 37.8993 0
20th Nov 2025 (Thu) 39.31 39.31 37.96 37.96 0
19th Nov 2025 (Wed) 39.31 39.31 37.96 37.96 0
18th Nov 2025 (Tue) 39.31 39.31 38.07 38.07 0
17th Nov 2025 (Mon) 39.31 39.31 38.2804 38.2804 0
14th Nov 2025 (Fri) 39.31 39.31 38.9354 38.9354 0
13th Nov 2025 (Thu) 39.31 39.31 39.2747 39.2747 0
12th Nov 2025 (Wed) 39.31 39.9909 39.31 39.9909 0
11th Nov 2025 (Tue) 39.31 40.0534 39.31 40.0534 0
10th Nov 2025 (Mon) 39.31 39.907 39.31 39.907 0
7th Nov 2025 (Fri) 39.31 39.4576 39.31 39.4576 0
6th Nov 2025 (Thu) 39.31 39.31 39.31 39.3916 100
5th Nov 2025 (Wed) 40.73 40.73 39.8233 39.8233 1
4th Nov 2025 (Tue) 40.73 40.73 40.4061 40.4061 0
3rd Nov 2025 (Mon) 40.73 40.73 40.4061 40.4061 0
31st Oct 2025 (Fri) 40.73 40.73 40.4223 40.4223 0
30th Oct 2025 (Thu) 40.73 40.73 40.4354 40.4354 0
29th Oct 2025 (Wed) 40.73 41.2802 40.73 41.2802 0
28th Oct 2025 (Tue) 40.73 41.9821 40.73 41.9821 0
27th Oct 2025 (Mon) 40.73 42.045 40.73 42.045 0
24th Oct 2025 (Fri) 40.73 41.5462 40.73 41.5462 0
23rd Oct 2025 (Thu) 40.73 41.2052 40.73 41.2052 0
22nd Oct 2025 (Wed) 40.73 40.9298 40.73 40.9298 0
21st Oct 2025 (Tue) 40.73 41.2836 40.73 41.2836 0
20th Oct 2025 (Mon) 40.73 41.0556 40.73 41.0556 0
17th Oct 2025 (Fri) 40.73 40.73 40.6928 40.6928 0
16th Oct 2025 (Thu) 40.73 40.73 40.6198 40.6198 0
FTSE 100 Latest
Value9,684.79
Change-66.52