Market data

Select a section

Vaneck Ucits ETFs Space Innovators Ucits ETF

(JEDG)
Sector: n/a
4,853.00p
-6.25p -0.13
Last updated: 16:53:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,827.00p 4,926.50p 4,751.50p 4,853.00p 14,730
30/10/2025 4,918.00p 4,921.50p 4,701.61p 4,859.25p 9,044
29/10/2025 4,842.00p 4,979.50p 4,774.50p 4,905.75p 15,900
28/10/2025 4,885.00p 5,010.00p 4,634.45p 4,913.25p 12,705
27/10/2025 4,978.50p 5,003.00p 4,813.00p 4,880.00p 32,616
24/10/2025 4,828.00p 4,897.50p 4,775.00p 4,859.75p 10,396
23/10/2025 4,712.00p 4,822.00p 4,647.00p 4,797.25p 9,771
22/10/2025 4,804.00p 4,820.00p 4,570.00p 4,572.00p 32,704
21/10/2025 4,881.50p 4,902.50p 4,761.00p 4,862.00p 10,082
20/10/2025 4,818.50p 4,968.50p 4,818.50p 4,906.25p 30,270
17/10/2025 4,699.00p 4,859.50p 4,537.00p 4,729.75p 44,786
16/10/2025 5,095.00p 5,146.00p 4,987.50p 5,006.00p 15,191
15/10/2025 5,145.00p 5,243.00p 5,123.00p 5,129.00p 14,692
14/10/2025 4,928.50p 5,043.00p 4,758.50p 5,017.00p 34,749
13/10/2025 4,957.00p 5,069.00p 4,914.50p 4,994.75p 42,935
10/10/2025 5,152.00p 5,310.00p 4,857.50p 4,925.50p 22,961
09/10/2025 5,088.00p 5,178.00p 5,051.00p 5,140.50p 22,810
08/10/2025 4,908.00p 5,140.00p 4,850.50p 5,058.00p 19,888
07/10/2025 4,855.00p 4,891.50p 4,736.00p 4,785.50p 22,552
06/10/2025 4,770.50p 4,926.00p 4,695.00p 4,835.75p 24,709
03/10/2025 4,640.00p 4,694.00p 4,589.50p 4,678.75p 21,920
02/10/2025 4,430.50p 4,580.50p 4,392.50p 4,561.75p 13,801
01/10/2025 4,257.00p 4,389.50p 4,229.50p 4,383.00p 11,569
30/09/2025 4,290.00p 4,290.50p 4,225.00p 4,240.50p 11,316
29/09/2025 4,214.50p 4,284.50p 4,203.50p 4,263.75p 16,687
26/09/2025 4,221.50p 4,254.50p 4,177.50p 4,204.00p 8,068
25/09/2025 4,232.50p 4,270.50p 4,108.50p 4,211.50p 25,858
24/09/2025 4,338.00p 4,370.00p 4,272.00p 4,302.50p 13,442
23/09/2025 4,235.50p 4,319.50p 4,193.50p 4,304.75p 10,031
22/09/2025 4,148.00p 4,186.50p 4,118.00p 4,172.25p 14,833
19/09/2025 4,092.50p 4,149.50p 4,075.50p 4,120.00p 8,196
18/09/2025 3,972.00p 4,152.00p 3,972.00p 4,092.25p 5,358
17/09/2025 4,032.50p 4,062.50p 3,899.95p 4,045.00p 5,794
16/09/2025 4,099.00p 4,112.00p 4,004.50p 4,019.25p 5,617
15/09/2025 4,072.50p 4,103.40p 4,047.50p 4,076.50p 7,602
12/09/2025 4,048.00p 4,055.63p 4,007.50p 4,031.50p 7,537
11/09/2025 3,996.50p 4,021.00p 3,966.50p 4,016.50p 3,457
10/09/2025 4,089.50p 4,172.50p 4,026.08p 4,028.00p 14,681
09/09/2025 4,146.00p 4,159.00p 4,050.50p 4,073.75p 5,859
08/09/2025 4,019.50p 4,398.50p 3,996.50p 4,100.50p 33,503
05/09/2025 3,978.00p 3,997.50p 3,936.50p 3,972.75p 2,582
04/09/2025 3,958.00p 3,988.50p 3,906.18p 3,948.75p 5,973
03/09/2025 4,121.50p 4,136.50p 4,006.00p 4,006.00p 5,962
02/09/2025 4,083.50p 4,107.89p 4,016.50p 4,077.00p 5,357
01/09/2025 4,066.50p 4,092.00p 4,049.00p 4,069.25p 8,720
29/08/2025 4,027.00p 4,052.00p 3,974.50p 4,010.75p 5,908
28/08/2025 4,067.00p 4,078.50p 3,992.00p 4,022.50p 7,307
27/08/2025 4,042.50p 4,074.00p 3,993.46p 4,050.50p 6,903
26/08/2025 3,733.50p 4,066.00p 3,700.50p 4,025.75p 25,216
25/08/2025 3,655.00p 3,667.00p 3,530.00p 3,633.75p 3,282
22/08/2025 3,655.00p 3,667.00p 3,530.00p 3,633.75p 3,282
21/08/2025 3,506.50p 3,563.50p 3,493.00p 3,563.50p 4,936
20/08/2025 3,499.50p 3,521.50p 3,379.50p 3,487.75p 4,775
19/08/2025 3,650.00p 3,665.00p 3,558.00p 3,575.75p 4,748
18/08/2025 3,653.00p 3,715.00p 3,565.00p 3,702.75p 4,381
15/08/2025 3,696.00p 3,696.00p 3,599.51p 3,625.25p 6,121
14/08/2025 3,670.00p 3,695.81p 3,634.50p 3,643.00p 3,028
13/08/2025 3,681.00p 3,694.50p 3,631.46p 3,654.00p 5,973
12/08/2025 3,690.50p 3,743.50p 3,623.50p 3,656.75p 3,978
11/08/2025 3,603.50p 3,646.50p 3,585.50p 3,607.00p 4,999
08/08/2025 3,638.00p 3,690.50p 3,611.49p 3,643.00p 4,978
07/08/2025 3,773.00p 3,800.50p 3,649.75p 3,649.75p 6,071
06/08/2025 3,808.50p 3,808.50p 3,710.50p 3,779.25p 3,385
05/08/2025 3,805.00p 3,823.50p 3,748.00p 3,751.00p 5,469
04/08/2025 3,710.50p 3,752.50p 3,648.50p 3,723.50p 4,080
01/08/2025 3,718.50p 3,718.50p 3,552.00p 3,646.75p 6,333
31/07/2025 3,682.00p 3,755.50p 3,682.00p 3,724.25p 236
30/07/2025 3,652.50p 3,732.00p 3,597.85p 3,703.00p 7,297
29/07/2025 3,724.50p 3,746.00p 3,617.50p 3,617.50p 15,341
28/07/2025 3,780.00p 3,791.50p 3,687.63p 3,695.00p 7,964
25/07/2025 3,771.00p 3,783.00p 3,701.50p 3,716.75p 8,242
24/07/2025 3,855.50p 3,891.50p 3,768.18p 3,801.00p 11,174
23/07/2025 3,802.00p 3,836.00p 3,756.50p 3,800.00p 8,835
22/07/2025 3,818.50p 3,823.50p 3,643.00p 3,721.50p 21,262
21/07/2025 3,929.50p 3,953.50p 3,884.02p 3,885.75p 8,056
18/07/2025 3,910.00p 3,919.00p 3,826.00p 3,851.75p 13,977
17/07/2025 3,790.50p 3,900.00p 3,751.50p 3,884.25p 11,163
16/07/2025 3,713.50p 3,831.00p 3,655.50p 3,674.00p 5,879
15/07/2025 3,695.50p 3,782.00p 3,667.50p 3,712.25p 9,244
14/07/2025 3,605.00p 3,676.80p 3,547.50p 3,664.00p 4,788
11/07/2025 3,610.00p 3,640.12p 3,576.00p 3,600.00p 5,236
10/07/2025 3,592.00p 3,616.50p 3,550.00p 3,598.25p 5,654
09/07/2025 3,607.00p 3,643.50p 3,563.86p 3,580.50p 6,831
08/07/2025 3,577.50p 3,624.50p 3,539.49p 3,565.00p 9,660
07/07/2025 3,572.50p 3,572.50p 3,457.50p 3,522.75p 6,275
04/07/2025 3,507.50p 3,507.50p 3,469.50p 3,491.25p 3,885
03/07/2025 3,470.00p 3,514.50p 3,453.00p 3,496.00p 7,040
02/07/2025 3,404.50p 3,459.90p 3,364.50p 3,420.75p 6,961
01/07/2025 3,415.00p 3,444.50p 3,345.00p 3,402.50p 4,583
30/06/2025 3,480.00p 3,503.41p 3,429.50p 3,450.50p 14,964
27/06/2025 3,444.50p 3,523.50p 3,397.00p 3,498.00p 12,947
26/06/2025 3,329.00p 3,407.70p 3,305.12p 3,381.25p 5,854
25/06/2025 3,345.00p 3,353.50p 3,305.00p 3,329.50p 4,607
24/06/2025 3,363.00p 3,377.50p 3,311.00p 3,345.25p 4,433
23/06/2025 3,288.00p 3,335.33p 3,235.00p 3,289.25p 5,523
20/06/2025 3,233.50p 3,289.50p 3,174.50p 3,276.25p 4,246
19/06/2025 3,203.00p 3,231.00p 3,159.50p 3,171.25p 4,911
18/06/2025 3,129.00p 3,203.00p 3,098.83p 3,175.00p 4,687
17/06/2025 3,089.50p 3,129.00p 3,087.00p 3,115.50p 4,007
16/06/2025 3,068.50p 3,161.00p 3,063.00p 3,125.75p 15,734
13/06/2025 2,964.00p 3,042.00p 2,942.50p 3,013.50p 5,926
12/06/2025 2,998.50p 3,024.50p 2,978.00p 3,002.50p 4,324
11/06/2025 3,009.50p 3,031.89p 2,984.50p 3,011.00p 20,253
10/06/2025 3,039.00p 3,066.50p 2,992.50p 2,992.50p 12,830
09/06/2025 2,965.00p 3,056.00p 2,917.50p 3,035.25p 10,902
06/06/2025 2,952.00p 2,954.00p 2,910.50p 2,953.00p 15,215
05/06/2025 2,826.50p 2,930.31p 2,872.64p 2,927.00p 2,777
04/06/2025 2,826.50p 2,855.00p 2,791.00p 2,824.50p 1,226
03/06/2025 2,786.50p 2,817.42p 2,762.00p 2,805.25p 3,055
02/06/2025 2,756.00p 2,778.50p 2,715.13p 2,776.50p 11,318
30/05/2025 2,827.00p 2,847.50p 2,775.49p 2,803.50p 10,751
29/05/2025 2,930.00p 2,958.50p 2,840.50p 2,873.00p 9,497
28/05/2025 2,915.50p 2,947.00p 2,884.64p 2,894.50p 4,554
27/05/2025 2,854.00p 2,911.85p 2,815.00p 2,910.75p 6,805
26/05/2025 2,846.50p 2,859.00p 2,762.00p 2,772.25p 3,281
23/05/2025 2,846.50p 2,859.00p 2,762.00p 2,772.25p 3,281
22/05/2025 2,827.00p 2,833.31p 2,768.42p 2,824.50p 4,212
21/05/2025 2,870.50p 2,883.50p 2,859.00p 2,883.00p 1,961
20/05/2025 2,867.00p 2,889.50p 2,842.50p 2,888.25p 3,793
19/05/2025 2,871.00p 2,897.50p 2,844.00p 2,859.50p 2,399
16/05/2025 2,871.00p 2,953.50p 2,900.50p 2,904.00p 1,771
15/05/2025 2,871.00p 2,893.69p 2,853.50p 2,888.25p 6,573
14/05/2025 2,821.00p 2,860.00p 2,800.00p 2,856.25p 1,999
13/05/2025 2,809.00p 2,860.50p 2,765.39p 2,820.50p 3,572
12/05/2025 2,853.00p 2,898.50p 2,821.50p 2,821.50p 8,499
09/05/2025 2,773.00p 2,790.00p 2,728.00p 2,749.75p 2,683
08/05/2025 2,765.50p 2,785.50p 2,721.50p 2,754.00p 2,231
07/05/2025 2,731.00p 2,736.50p 2,710.12p 2,715.25p 1,111
06/05/2025 2,683.50p 2,713.50p 2,646.06p 2,682.50p 2,861
05/05/2025 2,661.50p 2,744.98p 2,633.50p 2,722.25p 5,790
02/05/2025 2,661.50p 2,744.98p 2,633.50p 2,722.25p 5,790

Market data

Select a section