SHE, 159525 End of Day and Historical Stock Data [DIVIDEND LV ETF]

18 May 2026

LAST: 1.082	CHANGE: 0.01	OPEN: 1.086	HIGH: 1.087	ASK: 0.000	VOLUME: 7.83M
LAST: 1.082	CHG(%): 0.55	PREV: 1.088	LOW: 1.079	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 May 26	1.086	1.087	1.079	1.082	7.83M
15 May 26	1.098	1.098	1.086	1.088	10.77M
14 May 26	1.099	1.100	1.094	1.098	12.31M
13 May 26	1.099	1.100	1.094	1.100	11.71M
12 May 26	1.099	1.103	1.094	1.099	30.79M
11 May 26	1.099	1.099	1.093	1.098	10.05M
08 May 26	1.099	1.103	1.096	1.099	5.81M
07 May 26	1.100	1.103	1.097	1.099	12.27M
06 May 26	1.108	1.108	1.097	1.104	41.73M
30 Apr 26	1.115	1.115	1.105	1.108	18.36M

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:

1.082