SHE, 161130 End of Day and Historical Stock Data [E Fund NASDAQ-100]

18 May 2026

LAST: 4.364	CHANGE: 0.05	OPEN: 4.353	HIGH: 4.368	ASK: 0.000	VOLUME: 10.82M
LAST: 4.364	CHG(%): 1.04	PREV: 4.410	LOW: 4.343	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 May 26	4.353	4.368	4.343	4.364	10.82M
15 May 26	4.394	4.458	4.394	4.410	11.49M
14 May 26	4.429	4.473	4.429	4.450	7.71M
13 May 26	4.381	4.422	4.381	4.418	8.36M
12 May 26	4.400	4.431	4.400	4.401	6.52M
11 May 26	4.411	4.433	4.411	4.431	8.82M
08 May 26	4.325	4.346	4.316	4.346	7.83M
07 May 26	4.325	4.341	4.322	4.327	9.07M
06 May 26	4.268	4.287	4.268	4.284	9.39M
30 Apr 26	4.146	4.191	4.146	4.162	8.16M

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:

4.364