SHG, 512770 End of Day and Historical Stock Data [Strategic Emerging Component Index ETF Fund]

16 Oct 2026

LAST: 2.090	CHANGE: 0.02	OPEN: 2.100	HIGH: 2.154	ASK: 0.000	VOLUME: 1.9M
LAST: 2.090	CHG(%): 0.76	PREV: 2.106	LOW: 2.065	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
16 Oct 26	2.100	2.154	2.065	2.090	1.9M
15 Oct 26	2.148	2.148	2.071	2.106	1.71M
14 Oct 26	2.249	2.249	2.152	2.158	1.76M
13 Oct 26	2.212	2.256	2.145	2.227	1.76M
12 Oct 26	2.280	2.293	2.221	2.223	1.89M
09 Oct 26	2.269	2.291	2.195	2.280	2.84M
08 Oct 26	2.374	2.392	2.276	2.292	2.18M
30 Sep 26	2.394	2.459	2.370	2.374	790.9K
29 Sep 26	2.366	2.407	2.366	2.398	1.26M

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:

2.090