SHG, 513850 End of Day and Historical Stock Data [E FUND MSCI USA 50 ETF (QDII)]

03 Apr 2026

LAST: 1.495	CHANGE: 0.00	OPEN: 1.504	HIGH: 1.506	ASK: 0.000	VOLUME: 23.13M
LAST: 1.495	CHG(%): 0.20	PREV: 1.492	LOW: 1.494	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
03 Apr 26	1.504	1.506	1.494	1.495	23.13M
02 Apr 26	1.508	1.511	1.482	1.492	62.54M
01 Apr 26	1.503	1.524	1.494	1.523	66.93M
31 Mar 26	1.466	1.476	1.458	1.460	34.1M
30 Mar 26	1.464	1.470	1.460	1.469	35.23M
27 Mar 26	1.478	1.497	1.478	1.495	27.68M
26 Mar 26	1.510	1.519	1.500	1.501	24.28M
25 Mar 26	1.506	1.516	1.504	1.512	32.66M
24 Mar 26	1.491	1.499	1.482	1.497	31.15M
23 Mar 26	1.491	1.500	1.463	1.469	62.98M

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:

1.495