SHE, 159365 End of Day and Historical Stock Data [HSI SCHK ETF]

29 Jul 2026

LAST: 1.016	CHANGE: 0.02	OPEN: 1.005	HIGH: 1.018	ASK: 0.000	VOLUME: 3.67M
LAST: 1.016	CHG(%): 2.01	PREV: 0.996	LOW: 1.005	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Jul 26	1.005	1.018	1.005	1.016	3.67M
28 Jul 26	0.996	1.004	0.991	0.996	1.75M
27 Jul 26	0.990	0.998	0.988	0.997	545.1K
24 Jul 26	0.985	0.987	0.981	0.981	1.6M
23 Jul 26	0.985	0.997	0.985	0.995	2.46M
22 Jul 26	0.988	0.988	0.979	0.981	4.34M
21 Jul 26	0.995	0.996	0.986	0.990	3.35M
20 Jul 26	0.990	0.992	0.972	0.991	3.15M
17 Jul 26	0.990	0.994	0.960	0.967	3.39M
16 Jul 26	0.987	0.996	0.984	0.987	1.73M

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:

1.016