SHE, 159549 End of Day and Historical Stock Data [DIV&LOW VOL 100 ETF]

18 May 2026

LAST: 1.199	CHANGE: 0.01	OPEN: 1.205	HIGH: 1.206	ASK: 0.000	VOLUME: 14.93M
LAST: 1.199	CHG(%): 0.50	PREV: 1.205	LOW: 1.195	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 May 26	1.205	1.206	1.195	1.199	14.93M
15 May 26	1.214	1.214	1.202	1.205	8.12M
14 May 26	1.219	1.219	1.212	1.214	2.96M
13 May 26	1.218	1.222	1.214	1.218	3.06M
12 May 26	1.218	1.224	1.217	1.219	3.2M
11 May 26	1.218	1.222	1.212	1.222	10.61M
08 May 26	1.218	1.223	1.215	1.218	3.34M
07 May 26	1.222	1.222	1.216	1.218	17.62M
06 May 26	1.225	1.225	1.213	1.222	21.72M
30 Apr 26	1.219	1.229	1.219	1.225	3.56M

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:

1.199