SHE, 159312 End of Day and Historical Stock Data [GF HSI SCHK ETF]

28 Apr 2026

LAST: 1.194	CHANGE: 0.01	OPEN: 1.198	HIGH: 1.204	ASK: 0.000	VOLUME: 3.89M
LAST: 1.194	CHG(%): 0.83	PREV: 1.204	LOW: 1.173	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
28 Apr 26	1.198	1.204	1.173	1.194	3.89M
27 Apr 26	1.199	1.213	1.199	1.204	9.99M
24 Apr 26	1.209	1.209	1.193	1.208	5.12M
23 Apr 26	1.214	1.214	1.202	1.204	3.61M
22 Apr 26	1.222	1.222	1.211	1.214	12.58M
21 Apr 26	1.224	1.228	1.218	1.226	8.57M
17 Apr 26	1.209	1.221	1.209	1.210	10.42M
16 Apr 26	1.211	1.224	1.211	1.223	15.13M
15 Apr 26	1.207	1.217	1.205	1.206	7.79M
14 Apr 26	1.207	1.211	1.192	1.201	18.23M

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:

1.194