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

29 Jun 2026

LAST: 3.215	CHANGE: 0.04	OPEN: 3.108	HIGH: 3.224	ASK: 0.000	VOLUME: 2.85M
LAST: 3.215	CHG(%): 1.39	PREV: 3.171	LOW: 3.020	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Jun 26	3.108	3.224	3.020	3.215	2.85M
26 Jun 26	3.285	3.285	3.123	3.171	4.36M
25 Jun 26	3.200	3.293	3.154	3.293	1.4M
24 Jun 26	3.073	3.164	3.057	3.164	3.03M
23 Jun 26	3.179	3.188	3.050	3.087	1.9M
22 Jun 26	3.142	3.227	3.087	3.187	4.17M
18 Jun 26	3.027	3.137	2.995	3.121	3.01M
17 Jun 26	2.941	3.026	2.911	3.025	2.35M
16 Jun 26	2.947	2.965	2.908	2.939	2.46M
15 Jun 26	2.772	2.908	2.747	2.908	3.17M

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:

3.215