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

21 Apr 2026

LAST: 4.059	CHANGE: 0.02	OPEN: 4.062	HIGH: 4.065	ASK: 0.000	VOLUME: 4.95M
LAST: 4.059	CHG(%): 0.42	PREV: 4.042	LOW: 4.046	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
21 Apr 26	4.062	4.065	4.046	4.059	4.95M
17 Apr 26	4.030	4.060	4.030	4.042	3.37M
16 Apr 26	4.042	4.060	4.042	4.059	5.25M
15 Apr 26	3.968	4.004	3.968	3.981	5.79M
14 Apr 26	3.922	3.932	3.922	3.928	4.04M
13 Apr 26	3.881	3.883	3.861	3.873	1.67M
10 Apr 26	3.878	3.900	3.878	3.893	4.38M
09 Apr 26	3.832	3.863	3.832	3.854	3.15M
08 Apr 26	3.837	3.888	3.837	3.886	7.25M
07 Apr 26	3.733	3.753	3.733	3.739	1.19M

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:

4.059