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
22nd Jul 2025 (Tue) 39.44 40.6955 39.44 40.6955 0
21st Jul 2025 (Mon) 39.44 40.2801 39.44 40.2801 0
18th Jul 2025 (Fri) 39.44 40.1408 39.44 40.1408 0
17th Jul 2025 (Thu) 39.44 39.9154 39.44 39.9154 0
16th Jul 2025 (Wed) 39.44 39.44 39.44 39.7437 100
15th Jul 2025 (Tue) 38.39 39.6026 38.39 39.6026 0
14th Jul 2025 (Mon) 38.39 39.7329 38.39 39.7329 0
11th Jul 2025 (Fri) 38.39 39.46 38.39 39.46 0
10th Jul 2025 (Thu) 38.39 39.92 38.39 39.92 0
9th Jul 2025 (Wed) 38.39 39.7514 38.39 39.7514 0
8th Jul 2025 (Tue) 38.39 39.7682 38.39 39.7682 0
7th Jul 2025 (Mon) 38.39 39.58 38.39 39.58 0
4th Jul 2025 (Fri) 38.39 39.8798 38.39 39.8798 0
3rd Jul 2025 (Thu) 38.39 39.8798 38.39 39.8798 0
2nd Jul 2025 (Wed) 38.39 39.66 38.39 39.66 0
1st Jul 2025 (Tue) 38.39 39.70 38.39 39.70 0
30th Jun 2025 (Mon) 38.39 39.55 38.39 39.55 0
27th Jun 2025 (Fri) 38.39 39.33 38.39 39.33 36
26th Jun 2025 (Thu) 38.39 39.1195 38.39 39.1195 0
25th Jun 2025 (Wed) 38.39 39.1574 38.39 39.1574 0
24th Jun 2025 (Tue) 38.39 39.36 38.39 39.36 0
23rd Jun 2025 (Mon) 38.39 38.39 38.39 38.61 100
20th Jun 2025 (Fri) 39.35 39.35 38.3455 38.3455 0
19th Jun 2025 (Thu) 39.35 39.35 38.4993 38.4993 0
18th Jun 2025 (Wed) 39.35 39.35 38.4993 38.4993 0
17th Jun 2025 (Tue) 39.35 39.35 38.32 38.32 0
16th Jun 2025 (Mon) 39.35 39.35 38.79 38.79 0
13th Jun 2025 (Fri) 39.35 39.35 38.2313 38.2313 0
12th Jun 2025 (Thu) 39.35 39.35 39.0495 39.0495 0
11th Jun 2025 (Wed) 39.35 39.35 39.35 39.10 200
10th Jun 2025 (Tue) 37.65 39.24 37.65 39.24 0
9th Jun 2025 (Mon) 37.65 39.2015 37.65 39.2015 0
6th Jun 2025 (Fri) 37.65 38.81 37.65 38.81 94
5th Jun 2025 (Thu) 37.65 38.7208 37.65 38.7208 0
4th Jun 2025 (Wed) 37.65 38.63 37.65 38.63 0
3rd Jun 2025 (Tue) 37.65 38.3379 37.65 38.3379 25
2nd Jun 2025 (Mon) 37.65 38.16 37.65 38.16 0
30th May 2025 (Fri) 37.65 37.80 37.65 37.86 200
29th May 2025 (Thu) 38.1484 38.1484 38.1484 38.1484 0
28th May 2025 (Wed) 38.09 38.09 38.09 38.09 0
27th May 2025 (Tue) 37.9673 37.9673 37.9673 37.9673 0
26th May 2025 (Mon) 37.9673 37.9673 37.9673 37.9673 0
24th May 2025 (Sat) 37.95 37.9673 37.95 37.9673 0
23rd May 2025 (Fri) 37.95 37.95 37.95 37.95 0
FTSE 100 Latest
Value9,023.81
Change10.82