SHE, 159138 End of Day and Historical Stock Data [E Fund Machinery ETF]

30 Sep 2026

LAST: 0.8420	CHANGE: 0.01	OPEN: 0.8330	HIGH: 0.8440	ASK: 0.0000	VOLUME: 9.56M
LAST: 0.8420	CHG(%): 1.32	PREV: 0.8310	LOW: 0.8320	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	0.8330	0.8440	0.8320	0.8420	9.56M
29 Sep 26	0.8340	0.8340	0.8250	0.8310	3.02M
28 Sep 26	0.8430	0.8490	0.8260	0.8270	9.97M
24 Sep 26	0.8520	0.8590	0.8430	0.8440	7.66M
23 Sep 26	0.8620	0.8630	0.8530	0.8550	8.75M
22 Sep 26	0.8700	0.8720	0.8620	0.8620	7.24M
21 Sep 26	0.8630	0.8690	0.8630	0.8660	7.91M
18 Sep 26	0.8610	0.8650	0.8590	0.8650	1.45M
17 Sep 26	0.8720	0.8720	0.8570	0.8620	7.77M
16 Sep 26	0.8800	0.8800	0.8420	0.8590	8.32M

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:

0.8420