SHE, 159138 End of Day and Historical Stock Data [E Fund Machinery ETF]

28 May 2026

LAST: 1.028	CHANGE: 0.00	OPEN: 1.020	HIGH: 1.034	ASK: 0.000	VOLUME: 14.24M
LAST: 1.028	CHG(%): 0.19	PREV: 1.026	LOW: 1.016	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
28 May 26	1.020	1.034	1.016	1.028	14.24M
27 May 26	1.044	1.044	1.023	1.026	14.15M
26 May 26	1.052	1.055	1.036	1.044	17.51M
25 May 26	1.045	1.059	1.045	1.055	21.56M
22 May 26	1.049	1.049	1.028	1.049	19.94M
21 May 26	1.068	1.068	1.027	1.028	20.8M
20 May 26	1.042	1.042	1.016	1.040	22.49M
19 May 26	1.049	1.049	1.024	1.044	17.01M
18 May 26	1.075	1.075	1.034	1.044	23.63M
15 May 26	1.090	1.098	1.071	1.077	20.16M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.028