SHE, 159586 End of Day and Historical Stock Data [Computer ETF]

28 Apr 2026

LAST: 1.240	CHANGE: 0.00	OPEN: 1.268	HIGH: 1.268	ASK: 0.000	VOLUME: 13.53M
LAST: 1.240	CHG(%): 0.16	PREV: 1.276	LOW: 1.233	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
28 Apr 26	1.268	1.268	1.233	1.240	13.53M
27 Apr 26	1.278	1.293	1.252	1.274	7.73M
24 Apr 26	1.278	1.287	1.247	1.276	12.07M
23 Apr 26	1.295	1.303	1.275	1.282	9.36M
22 Apr 26	1.295	1.299	1.267	1.299	9.18M
21 Apr 26	1.295	1.295	1.267	1.275	6.92M
17 Apr 26	1.272	1.289	1.272	1.285	3.34M
16 Apr 26	1.254	1.290	1.254	1.289	21.22M
15 Apr 26	1.249	1.273	1.249	1.255	14.34M
14 Apr 26	1.251	1.271	1.251	1.268	8.22M

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:

1.240