SHE, 159670 End of Day and Historical Stock Data [CONSUMER 50 ETF]

22 May 2026

LAST: 0.8520	CHANGE: 0.01	OPEN: 0.8640	HIGH: 0.8650	ASK: 0.0000	VOLUME: 4.52M
LAST: 0.8520	CHG(%): 1.39	PREV: 0.8640	LOW: 0.8520	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
22 May 26	0.8640	0.8650	0.8520	0.8520	4.52M
21 May 26	0.8710	0.8780	0.8640	0.8640	5.89M
20 May 26	0.8690	0.8720	0.8670	0.8690	5.64M
19 May 26	0.8780	0.8780	0.8680	0.8700	1.95M
18 May 26	0.8860	0.8860	0.8710	0.8750	1.52M
15 May 26	0.8870	0.8900	0.8810	0.8860	3.0M
14 May 26	0.8880	0.9000	0.8850	0.8900	4.31M
13 May 26	0.8930	0.8930	0.8840	0.8870	4.23M
12 May 26	0.9010	0.9020	0.8920	0.8940	4.53M
11 May 26	0.9030	0.9060	0.8950	0.9020	6.96M

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:

0.8520