SHE, 159586 End of Day and Historical Stock Data [Computer ETF]

04 Nov 2026

LAST: 0.9770	CHANGE: 0.03	OPEN: 0.9500	HIGH: 0.9830	ASK: 0.0000	VOLUME: 24.58M
LAST: 0.9770	CHG(%): 2.63	PREV: 0.9520	LOW: 0.9400	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
04 Nov 26	0.9500	0.9830	0.9400	0.9770	24.58M
03 Nov 26	0.9430	0.9690	0.9430	0.9520	12.63M
02 Nov 26	0.9420	0.9750	0.9050	0.9640	16.02M
30 Oct 26	0.9580	0.9580	0.9070	0.9080	13.57M
29 Oct 26	0.9600	0.9950	0.9590	0.9600	12.78M
28 Oct 26	0.9770	1.0080	0.9770	0.9940	12.26M
27 Oct 26	0.9910	1.0430	0.9910	0.9910	8.31M
26 Oct 26	1.0210	1.0500	1.0210	1.0370	13.8M
23 Oct 26	0.9830	1.0390	0.9520	1.0390	12.18M
22 Oct 26	0.9830	1.0170	0.9800	0.9800	7.5M

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:

0.9770