SHE, 159805 End of Day and Historical Stock Data [MEDIA ETF]

23 Jul 2026

LAST: 1.077	CHANGE: 0.01	OPEN: 1.082	HIGH: 1.082	ASK: 0.000	VOLUME: 25.33M
LAST: 1.077	CHG(%): 1.19	PREV: 1.090	LOW: 1.056	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
23 Jul 26	1.082	1.082	1.056	1.077	25.33M
22 Jul 26	1.110	1.110	1.086	1.090	36.32M
21 Jul 26	1.124	1.124	1.087	1.120	39.11M
20 Jul 26	1.115	1.115	1.078	1.105	47.45M
17 Jul 26	1.136	1.168	1.090	1.095	48.43M
16 Jul 26	1.136	1.169	1.123	1.159	31.91M
15 Jul 26	1.138	1.148	1.094	1.137	41.46M
14 Jul 26	1.119	1.119	1.072	1.094	27.09M
13 Jul 26	1.138	1.175	1.110	1.114	35.87M
10 Jul 26	1.149	1.195	1.117	1.171	50.37M

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:

1.077