SHG, 512770 End of Day and Historical Stock Data [Strategic Emerging Component Index ETF Fund]

18 Jun 2026

LAST: 3.121	CHANGE: 0.10	OPEN: 3.027	HIGH: 3.137	ASK: 0.000	VOLUME: 3.01M
LAST: 3.121	CHG(%): 3.17	PREV: 3.025	LOW: 2.995	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 Jun 26	3.027	3.137	2.995	3.121	3.01M
17 Jun 26	2.941	3.026	2.911	3.025	2.35M
16 Jun 26	2.947	2.965	2.908	2.939	2.46M
15 Jun 26	2.772	2.908	2.747	2.908	3.17M
12 Jun 26	2.800	2.829	2.751	2.761	3.52M
11 Jun 26	2.738	2.812	2.700	2.746	1.87M
10 Jun 26	2.827	2.831	2.745	2.774	2.6M
09 Jun 26	2.770	2.835	2.735	2.831	4.46M
08 Jun 26	2.790	2.790	2.675	2.714	2.58M
05 Jun 26	2.914	2.949	2.787	2.815	2.35M

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:

3.121