UK markets close in 4 minutes

VanEck Space Innovators UCITS ETF (JEDG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
16.92+0.08 (+0.49%)
As of 03:15PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.9216.9216.9216.9216.92320
30 Apr 202417.1717.1716.9516.8316.83172
29 Apr 202417.0317.0317.0317.0317.03-
26 Apr 202417.2717.2717.0517.1217.122,537
25 Apr 202416.9016.9016.9016.8116.8114
24 Apr 202417.0917.1317.0416.9216.923,975
23 Apr 202417.0317.0317.0316.9416.9428
22 Apr 202416.5816.5816.5816.5816.58-
19 Apr 202416.6416.6416.6416.5216.526
18 Apr 202416.6416.6416.6416.6416.64-
17 Apr 202416.4716.4716.4716.3516.3559
16 Apr 202416.3116.3116.3116.3116.31-
15 Apr 202416.6516.6516.6316.5216.52205
12 Apr 202416.8616.8616.8616.8616.86-
11 Apr 202416.8316.8316.8316.8316.83-
10 Apr 202416.8016.8016.8016.8016.80-
09 Apr 202417.1117.1117.1117.1117.11-
08 Apr 202417.2317.2317.2317.0817.08147
05 Apr 202416.9316.9316.9316.8116.8131
04 Apr 202417.1917.1917.1917.1917.19-
03 Apr 202417.0217.0217.0217.0217.02-
02 Apr 202417.2817.3217.2817.1317.13325
28 Mar 202417.6017.6017.6017.6017.60-
27 Mar 202417.3517.3517.3517.3517.35-
26 Mar 202417.1917.1917.1917.1917.19-
25 Mar 202417.1917.1917.1917.1917.19-
22 Mar 202417.2617.2617.2617.1117.1124
21 Mar 202417.2017.2017.2017.0917.0960
20 Mar 202416.6216.6216.6216.6216.62-
19 Mar 202416.7316.7316.7316.6216.62376
18 Mar 202416.8416.8716.8416.7916.7921
15 Mar 202416.9216.9216.9216.9216.92-
14 Mar 202417.0117.0117.0117.0117.01-
13 Mar 202417.4617.4617.4617.4617.46-
12 Mar 202417.2617.2617.2617.2617.26-
11 Mar 202417.5217.5217.1317.4117.4134
08 Mar 202417.1617.1617.1617.1617.16-
07 Mar 202417.4017.4017.4017.4017.40-
06 Mar 202417.3417.3417.3417.2617.2661
05 Mar 202417.2517.2517.2517.2517.25-
04 Mar 202417.2417.2417.2417.2417.24-
01 Mar 202417.3817.3817.3817.2517.253
29 Feb 202417.1617.1617.1617.1617.16-
28 Feb 202417.4217.4217.4217.4217.42-
27 Feb 202417.4617.4617.4617.4617.46-
26 Feb 202417.1617.2517.1617.1117.1191
23 Feb 202417.0617.0617.0617.0617.06-
22 Feb 202417.3517.3517.3517.3517.35-
21 Feb 202417.3717.3717.3717.3717.37-
20 Feb 202417.7617.7817.7617.6417.6431
19 Feb 202417.9217.9217.9117.7917.792,495
16 Feb 202417.6817.6817.6817.5317.5399
15 Feb 202417.5917.5917.5917.4917.49118
14 Feb 202417.3917.3917.3917.3917.39-
13 Feb 202417.1517.1517.1517.1517.15-
12 Feb 202417.5417.5417.5417.5417.54-
09 Feb 202417.1017.1017.1017.1017.10-
08 Feb 202417.1017.1017.1016.9016.9020
07 Feb 202416.8416.8416.8416.8416.84-
06 Feb 202416.9016.9016.7716.7816.78239
05 Feb 202416.6616.6616.6616.6616.66-
02 Feb 202416.8416.8416.8416.8416.84-
01 Feb 202416.6816.6816.6816.5316.5367
31 Jan 202417.1917.1917.1917.0317.0354
30 Jan 202417.1417.2117.1417.0017.0084
29 Jan 202417.2517.2517.2517.1217.1240
26 Jan 202417.4117.4117.4117.4117.41-
25 Jan 202417.2917.2917.2917.2917.29-
24 Jan 202417.7017.7017.7017.5617.5630
23 Jan 202417.8117.8117.8117.6317.63584
22 Jan 202417.6917.6917.6917.5617.562,500
19 Jan 202417.3617.3617.3617.2117.211,200
18 Jan 202417.7217.7217.7217.6017.6019
17 Jan 202417.6317.7217.6317.5917.5911
16 Jan 202418.0418.0418.0417.9017.9020
15 Jan 202418.1518.1518.1518.0418.0436
12 Jan 202418.0318.0318.0318.0318.03-
11 Jan 202418.0118.0118.0118.0118.01-
10 Jan 202418.4518.4518.4518.4518.45-
09 Jan 202418.4918.4918.4918.3418.3490
08 Jan 202418.4918.4918.4918.3618.36235
05 Jan 202418.4118.4118.4118.4118.41-
04 Jan 202418.4318.4318.4318.4318.43135
03 Jan 202418.4518.4518.4518.4518.45-
02 Jan 202419.2019.2019.2019.0419.0422
29 Dec 202319.1119.1119.1119.1119.11-
28 Dec 202319.2719.2718.9619.1219.12622
27 Dec 202319.2419.2419.2419.0119.011
22 Dec 202318.4318.4318.4318.4318.43-
21 Dec 202318.2418.2418.2418.2418.24-
20 Dec 202318.4218.4218.4218.2618.2692
19 Dec 202318.0718.0718.0718.0718.07-
18 Dec 202318.0118.0118.0118.0118.01-
15 Dec 202318.3318.3318.3318.1518.1512
14 Dec 202318.2118.2118.2118.2118.21-
13 Dec 202317.7917.7917.7917.6217.623
12 Dec 202317.4817.4817.4817.4817.48-
11 Dec 202317.9517.9517.8117.6717.67238
08 Dec 202317.7117.7317.7117.8517.8586
07 Dec 202317.7917.7917.7917.6417.6484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...