Vaneck Ucits ETFs Space Innovators Ucits ETF

(JEDG)
Sector: n/a
2,699.00p
52.50p 1.98
Last updated: 12:09:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,649.50p 2,660.00p 2,593.03p 2,557.25p 3,866
21/11/2024 2,564.00p 2,564.00p 2,470.19p 2,557.25p 139
20/11/2024 2,515.00p 2,533.79p 2,495.25p 2,495.25p 300
19/11/2024 2,505.50p 2,530.50p 2,467.00p 2,525.25p 116
18/11/2024 2,485.00p 2,502.50p 2,474.92p 2,494.00p 7,567
15/11/2024 2,463.50p 2,463.50p 2,434.00p 2,488.00p 301
14/11/2024 2,520.00p 2,547.05p 2,480.74p 2,488.00p 2,228
13/11/2024 2,416.50p 2,622.58p 2,474.80p 2,604.50p 3,071
12/11/2024 2,416.50p 2,417.50p 2,391.00p 2,391.00p 1,851
11/11/2024 2,431.00p 2,431.00p 2,393.17p 2,428.25p 1,030
08/11/2024 2,308.00p 2,328.00p 2,308.00p 2,318.75p 43
07/11/2024 2,372.00p 2,380.48p 2,348.23p 2,363.25p 165
06/11/2024 2,238.50p 2,355.20p 2,320.00p 2,320.00p 496
05/11/2024 2,238.50p 2,255.75p 2,236.92p 2,255.75p 129
04/11/2024 2,207.00p 2,218.25p 2,193.08p 2,218.25p 45
01/11/2024 2,207.00p 2,207.00p 2,137.00p 2,194.50p 635
31/10/2024 2,157.00p 2,157.00p 2,130.00p 2,130.00p 31
30/10/2024 2,161.50p 2,215.75p 2,142.50p 2,165.50p 0
29/10/2024 2,161.50p 2,197.25p 2,143.25p 2,173.50p 0
28/10/2024 2,161.50p 2,194.75p 2,156.10p 2,194.75p 136
25/10/2024 2,145.00p 2,156.00p 2,144.75p 2,144.75p 115
24/10/2024 2,164.00p 2,173.75p 2,155.50p 2,141.50p 45
23/10/2024 2,164.00p 2,175.50p 2,141.50p 2,141.50p 392
22/10/2024 2,201.00p 2,206.75p 2,142.50p 2,172.50p 0
21/10/2024 2,201.00p 2,202.24p 2,160.25p 2,160.25p 835
18/10/2024 2,221.50p 2,221.50p 2,189.25p 2,189.25p 17
17/10/2024 2,233.00p 2,233.00p 2,216.75p 2,216.75p 158
16/10/2024 2,119.00p 2,186.29p 2,151.50p 2,176.75p 355
15/10/2024 2,119.00p 2,119.00p 2,101.00p 2,101.00p 44
14/10/2024 2,118.00p 2,118.00p 2,090.71p 2,095.75p 193
11/10/2024 2,078.50p 2,078.50p 2,063.25p 2,063.25p 3
10/10/2024 2,115.00p 2,116.00p 2,033.00p 2,061.25p 0
09/10/2024 2,115.00p 2,082.90p 2,081.50p 2,081.50p 96
08/10/2024 2,115.00p 2,115.00p 2,095.50p 2,095.50p 394
07/10/2024 2,047.00p 2,118.30p 2,086.50p 2,086.50p 94
04/10/2024 2,047.00p 2,092.25p 2,075.21p 2,092.25p 12
03/10/2024 2,047.00p 2,105.00p 2,033.50p 2,054.75p 0
02/10/2024 2,047.00p 2,059.99p 2,039.50p 2,039.50p 25
01/10/2024 2,047.00p 2,080.72p 2,041.75p 2,041.75p 128
30/09/2024 2,091.00p 2,094.47p 2,069.83p 2,070.50p 346
27/09/2024 2,042.00p 2,119.00p 2,015.95p 2,089.50p 0
26/09/2024 2,042.00p 2,084.50p 1,996.85p 2,029.50p 0
25/09/2024 2,042.00p 2,026.25p 2,004.82p 2,026.25p 100
24/09/2024 2,042.00p 2,022.37p 2,002.00p 2,002.00p 49
23/09/2024 2,042.00p 2,042.00p 1,997.35p 1,997.35p 75
20/09/2024 2,048.50p 2,016.10p 2,014.39p 2,016.10p 12
19/09/2024 2,048.50p 2,077.75p 2,017.00p 2,022.50p 0
18/09/2024 2,048.50p 2,048.50p 2,022.50p 2,022.50p 2,019
17/09/2024 2,093.00p 2,093.00p 2,080.00p 2,080.00p 11
16/09/2024 2,044.50p 2,055.00p 2,040.25p 2,040.25p 497
13/09/2024 2,045.50p 2,045.50p 2,044.25p 1,975.80p 1,000
12/09/2024 2,007.00p 1,975.80p 1,960.63p 1,991.75p 3
11/09/2024 2,007.00p 2,015.05p 1,925.30p 1,960.20p 0
10/09/2024 2,007.00p 1,960.20p 1,956.74p 1,960.20p 212
09/09/2024 2,007.00p 2,021.90p 1,963.10p 1,989.80p 0
06/09/2024 2,007.00p 1,993.72p 1,964.60p 1,964.60p 2
05/09/2024 2,007.00p 2,042.67p 1,988.25p 1,988.25p 147
04/09/2024 1,996.20p 2,059.50p 1,955.10p 2,051.25p 0
03/09/2024 1,996.20p 1,996.20p 1,977.80p 1,977.80p 245
02/09/2024 2,094.00p 2,015.68p 2,009.30p 2,006.70p 50
30/08/2024 2,094.00p 2,034.18p 2,002.27p 2,006.70p 108
29/08/2024 2,094.00p 2,041.55p 1,939.00p 2,022.50p 0
28/08/2024 2,094.00p 2,066.50p 1,980.30p 1,997.25p 0
27/08/2024 2,094.00p 2,111.17p 2,066.50p 2,066.50p 94
26/08/2024 2,108.00p 2,110.28p 2,087.00p 2,087.00p 263
23/08/2024 2,108.00p 2,110.28p 2,087.00p 2,087.00p 263
22/08/2024 2,108.00p 2,110.28p 2,087.00p 2,087.00p 263
21/08/2024 2,116.00p 2,116.00p 2,093.70p 2,100.25p 264
20/08/2024 2,126.00p 2,149.76p 2,083.50p 2,083.50p 794
19/08/2024 1,927.80p 2,118.00p 2,007.20p 2,038.75p 0
16/08/2024 1,927.80p 2,151.00p 1,991.45p 2,038.75p 0
15/08/2024 1,927.80p 2,006.80p 1,850.90p 1,991.45p 0
14/08/2024 1,927.80p 1,938.70p 1,848.00p 1,887.80p 0
13/08/2024 1,927.80p 1,917.00p 1,820.20p 1,869.70p 0
12/08/2024 1,927.80p 1,950.70p 1,871.00p 1,893.50p 0
09/08/2024 1,927.80p 1,927.80p 1,906.80p 1,906.80p 142
08/08/2024 1,826.80p 1,931.50p 1,860.41p 1,931.50p 13
07/08/2024 1,826.80p 1,922.20p 1,826.80p 1,912.10p 0
06/08/2024 1,738.00p 1,826.80p 1,820.63p 1,826.80p 5
05/08/2024 1,738.00p 1,810.20p 1,719.60p 1,810.20p 475
02/08/2024 1,999.60p 1,936.26p 1,867.14p 1,873.20p 58
01/08/2024 1,999.60p 2,020.38p 1,950.90p 1,950.90p 50
31/07/2024 1,999.60p 2,018.85p 1,925.50p 1,986.95p 0
30/07/2024 1,999.60p 2,004.24p 1,966.70p 1,966.70p 431
29/07/2024 1,914.80p 2,022.67p 1,977.60p 1,977.60p 148
26/07/2024 1,914.80p 1,972.60p 1,956.46p 1,920.20p 99
25/07/2024 1,914.80p 1,920.20p 1,849.67p 1,920.20p 446
24/07/2024 1,914.80p 1,914.80p 1,883.60p 1,883.60p 48
23/07/2024 1,914.80p 1,914.80p 1,901.40p 1,901.40p 81
22/07/2024 1,847.00p 1,847.00p 1,830.60p 1,830.60p 358
19/07/2024 1,854.20p 1,854.20p 1,838.00p 1,838.00p 45
18/07/2024 1,895.80p 1,895.80p 1,871.60p 1,877.00p 340
17/07/2024 1,825.80p 1,905.87p 1,877.40p 1,877.40p 450
16/07/2024 1,825.80p 1,926.50p 1,852.70p 1,894.70p 0
15/07/2024 1,825.80p 1,873.05p 1,871.80p 1,871.80p 60
12/07/2024 1,825.80p 1,863.10p 1,799.60p 1,848.50p 0
11/07/2024 1,825.80p 1,851.00p 1,778.10p 1,818.60p 0
10/07/2024 1,825.80p 1,845.10p 1,786.10p 1,807.90p 0
09/07/2024 1,825.80p 1,825.80p 1,809.40p 1,809.40p 23
08/07/2024 1,858.80p 1,858.80p 1,828.04p 1,842.20p 421
05/07/2024 1,805.00p 1,832.20p 1,769.20p 1,802.10p 0
04/07/2024 1,805.00p 1,805.00p 1,789.50p 1,789.50p 57
03/07/2024 1,786.80p 1,786.80p 1,775.70p 1,775.70p 728
02/07/2024 1,787.60p 1,787.60p 1,772.10p 1,772.10p 14
01/07/2024 1,761.80p 1,802.84p 1,776.20p 1,776.20p 98
28/06/2024 1,761.80p 1,843.60p 1,770.50p 1,790.20p 0
27/06/2024 1,761.80p 1,770.89p 1,770.50p 1,770.50p 18
26/06/2024 1,761.80p 1,785.20p 1,725.40p 1,750.80p 0
25/06/2024 1,761.80p 1,766.40p 1,750.80p 1,750.80p 1,016
24/06/2024 1,782.80p 1,782.80p 1,775.40p 1,775.40p 14
21/06/2024 1,780.20p 1,799.60p 1,724.00p 1,770.40p 0
20/06/2024 1,780.20p 1,810.10p 1,748.40p 1,780.60p 0
19/06/2024 1,780.20p 1,782.32p 1,772.50p 1,772.50p 55
18/06/2024 1,780.20p 1,793.96p 1,766.40p 1,766.40p 67
17/06/2024 1,770.60p 1,779.20p 1,759.20p 1,759.20p 84
14/06/2024 1,762.60p 1,762.60p 1,750.30p 1,750.30p 126
13/06/2024 1,779.00p 1,808.20p 1,768.40p 1,783.50p 0
12/06/2024 1,779.00p 1,834.40p 1,765.40p 1,805.70p 0
11/06/2024 1,779.00p 1,779.00p 1,765.40p 1,765.40p 28
10/06/2024 1,776.40p 1,787.20p 1,761.30p 1,761.30p 190
07/06/2024 1,801.20p 1,813.61p 1,783.90p 1,783.90p 135
06/06/2024 1,817.00p 1,854.90p 1,799.10p 1,822.70p 0
05/06/2024 1,817.00p 1,829.90p 1,802.00p 1,819.50p 0
04/06/2024 1,817.00p 1,817.00p 1,804.50p 1,804.50p 126
03/06/2024 1,816.60p 1,821.83p 1,814.60p 1,814.60p 404
31/05/2024 1,823.00p 1,823.00p 1,808.30p 1,808.30p 133
30/05/2024 1,809.20p 1,809.20p 1,802.60p 1,802.60p 10
29/05/2024 1,729.20p 1,803.40p 1,750.40p 1,799.60p 0
28/05/2024 1,729.20p 1,765.12p 1,764.60p 1,764.60p 283
27/05/2024 1,729.20p 1,737.10p 1,729.20p 1,737.10p 14