SHE, 161130 End of Day and Historical Stock Data [E Fund NASDAQ-100]

30 Sep 2026

LAST: 4.796	CHANGE: 0.07	OPEN: 4.740	HIGH: 4.797	ASK: 0.000	VOLUME: 6.37M
LAST: 4.796	CHG(%): 1.46	PREV: 4.727	LOW: 4.722	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	4.740	4.797	4.722	4.796	6.37M
29 Sep 26	4.733	4.733	4.691	4.727	5.32M
28 Sep 26	4.740	4.760	4.717	4.726	4.59M
24 Sep 26	4.748	4.748	4.731	4.734	5.64M
23 Sep 26	4.772	4.795	4.772	4.792	4.93M
22 Sep 26	4.736	4.810	4.736	4.758	12.5M
21 Sep 26	4.656	4.690	4.656	4.689	5.18M
18 Sep 26	4.598	4.634	4.598	4.634	4.99M
17 Sep 26	4.545	4.567	4.545	4.560	2.08M
16 Sep 26	4.520	4.564	4.510	4.559	2.23M

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:

4.796