SHE, 159805 End of Day and Historical Stock Data [MEDIA ETF]

30 Sep 2026

LAST: 1.109	CHANGE: 0.01	OPEN: 1.118	HIGH: 1.118	ASK: 0.000	VOLUME: 17.37M
LAST: 1.109	CHG(%): 0.63	PREV: 1.116	LOW: 1.100	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.118	1.118	1.100	1.109	17.37M
29 Sep 26	1.118	1.118	1.093	1.116	20.7M
28 Sep 26	1.128	1.128	1.093	1.096	20.93M
24 Sep 26	1.147	1.147	1.123	1.123	23.15M
23 Sep 26	1.138	1.171	1.138	1.139	27.56M
22 Sep 26	1.154	1.181	1.154	1.172	41.72M
21 Sep 26	1.135	1.153	1.135	1.153	26.53M
18 Sep 26	1.142	1.142	1.129	1.141	18.47M
17 Sep 26	1.137	1.137	1.124	1.132	20.71M
16 Sep 26	1.134	1.134	1.115	1.129	29.27M

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:

1.109