SHE, 159549 End of Day and Historical Stock Data [DIV&LOW VOL 100 ETF]

24 Sep 2026

LAST: 1.173	CHANGE: 0.00	OPEN: 1.175	HIGH: 1.176	ASK: 0.000	VOLUME: 20.93M
LAST: 1.173	CHG(%): 0.09	PREV: 1.172	LOW: 1.168	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
24 Sep 26	1.175	1.176	1.168	1.173	20.93M
23 Sep 26	1.175	1.178	1.171	1.172	15.88M
22 Sep 26	1.175	1.175	1.170	1.175	10.85M
21 Sep 26	1.175	1.175	1.168	1.174	5.92M
18 Sep 26	1.177	1.177	1.169	1.174	6.49M
17 Sep 26	1.178	1.178	1.169	1.173	4.06M
16 Sep 26	1.185	1.185	1.168	1.178	5.08M
15 Sep 26	1.190	1.193	1.181	1.183	28.91M
14 Sep 26	1.190	1.194	1.183	1.194	26.67M
11 Sep 26	1.192	1.192	1.180	1.184	13.48M

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:

1.173