VanEck Space Innovators UCITS ETF A USD Acc (JEDI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 27.49 | 27.49 | 27.56 | 27.56 | 27.56 | 181 |
| 04 Oct 2024 | 27.49 | 27.49 | 27.49 | 27.40 | 27.40 | 19 |
| 03 Oct 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 02 Oct 2024 | 27.26 | 27.34 | 27.26 | 27.06 | 27.06 | 5,879 |
| 01 Oct 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 30 Sept 2024 | 27.92 | 27.92 | 27.92 | 27.75 | 27.75 | 68 |
| 27 Sept 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 23 |
| 26 Sept 2024 | 27.55 | 27.59 | 27.47 | 27.38 | 27.38 | 2,259 |
| 25 Sept 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 24 Sept 2024 | 27.10 | 27.10 | 26.60 | 26.82 | 26.82 | 35 |
| 23 Sept 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 20 Sept 2024 | 27.14 | 27.14 | 27.05 | 27.09 | 27.09 | 11 |
| 19 Sept 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 18 Sept 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 17 Sept 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 16 Sept 2024 | 27.05 | 27.05 | 27.05 | 26.92 | 26.92 | 53 |
| 13 Sept 2024 | 26.34 | 26.34 | 26.34 | 26.88 | 26.88 | 62 |
| 12 Sept 2024 | 26.35 | 26.35 | 25.83 | 25.83 | 25.83 | 88 |
| 11 Sept 2024 | 25.75 | 25.75 | 25.69 | 25.91 | 25.91 | 375 |
| 10 Sept 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 09 Sept 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 06 Sept 2024 | 25.77 | 25.77 | 25.77 | 25.83 | 25.83 | 106 |
| 05 Sept 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 04 Sept 2024 | 26.68 | 26.68 | 26.68 | 26.95 | 26.95 | 15 |
| 03 Sept 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 02 Sept 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 30 Aug 2024 | 26.34 | 26.34 | 26.34 | 26.38 | 26.38 | 123 |
| 29 Aug 2024 | 26.33 | 26.33 | 26.33 | 26.61 | 26.61 | 443 |
| 28 Aug 2024 | 26.21 | 26.21 | 26.20 | 26.37 | 26.37 | 123 |
| 27 Aug 2024 | 27.69 | 27.69 | 27.58 | 27.34 | 27.34 | 101 |
| 23 Aug 2024 | 27.46 | 27.46 | 27.46 | 27.58 | 27.58 | 251 |
| 22 Aug 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 21 Aug 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 20 Aug 2024 | 28.19 | 28.19 | 28.19 | 26.95 | 26.95 | 47 |
| 19 Aug 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 16 Aug 2024 | 26.09 | 26.09 | 26.00 | 26.28 | 26.28 | 2,928 |
| 15 Aug 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 Aug 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 13 Aug 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 12 Aug 2024 | 24.20 | 24.28 | 24.20 | 24.16 | 24.16 | 8 |
| 09 Aug 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 08 Aug 2024 | 23.63 | 24.33 | 23.63 | 24.56 | 24.56 | 2,172 |
| 07 Aug 2024 | 24.42 | 24.42 | 24.42 | 24.35 | 24.35 | 196 |
| 06 Aug 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 05 Aug 2024 | 22.58 | 22.58 | 22.58 | 23.31 | 23.31 | 277 |
| 02 Aug 2024 | 24.13 | 24.13 | 24.13 | 23.96 | 23.96 | 113 |
| 01 Aug 2024 | 26.05 | 26.06 | 26.01 | 24.91 | 24.91 | 792 |
| 31 July 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 30 July 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 29 July 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 26 July 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 25 July 2024 | 24.65 | 24.65 | 24.65 | 24.73 | 24.73 | 666 |
| 24 July 2024 | 24.19 | 24.19 | 24.19 | 24.32 | 24.32 | 113 |
| 23 July 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 22 July 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 19 July 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 18 July 2024 | 24.60 | 24.75 | 24.60 | 24.38 | 24.38 | 92 |
| 17 July 2024 | 24.78 | 24.90 | 24.78 | 24.42 | 24.42 | 101 |
| 16 July 2024 | 24.64 | 24.64 | 24.38 | 24.54 | 24.54 | 25 |
| 15 July 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 12 July 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 53 |
| 11 July 2024 | 23.30 | 23.30 | 23.30 | 23.49 | 23.49 | 138 |
| 10 July 2024 | 23.47 | 23.47 | 23.47 | 23.21 | 23.21 | 9 |
| 09 July 2024 | 23.76 | 23.77 | 23.68 | 23.20 | 23.20 | 35 |
| 08 July 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 05 July 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 04 July 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 03 July 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 02 July 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 01 July 2024 | 22.36 | 22.50 | 22.36 | 22.50 | 22.50 | 63 |
| 28 June 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 27 June 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 26 June 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 25 June 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 24 June 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 42 |
| 21 June 2024 | 22.73 | 22.73 | 22.44 | 22.44 | 22.44 | 6 |
| 20 June 2024 | 22.80 | 22.80 | 22.80 | 22.58 | 22.58 | 87 |
| 19 June 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 18 June 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 17 June 2024 | 22.37 | 22.37 | 22.37 | 22.30 | 22.30 | 416 |
| 14 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 13 June 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 12 June 2024 | 23.08 | 23.08 | 23.07 | 23.17 | 23.17 | 270 |
| 11 June 2024 | 22.47 | 22.47 | 22.47 | 22.46 | 22.46 | 23 |
| 10 June 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 07 June 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 06 June 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 05 June 2024 | 23.31 | 23.31 | 23.31 | 23.23 | 23.23 | 501 |
| 04 June 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 03 June 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 31 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 30 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 May 2024 | 22.63 | 22.63 | 22.63 | 22.89 | 22.89 | 7 |
| 28 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 24 May 2024 | 21.94 | 22.33 | 21.94 | 22.33 | 22.33 | 7 |
| 23 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 22 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 21 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 20 May 2024 | 22.79 | 23.02 | 22.79 | 22.88 | 22.88 | 6 |
| 17 May 2024 | 22.52 | 22.52 | 22.52 | 22.66 | 22.66 | 34 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.