Australia markets closed

VanEck Space Innovators UCITS ETF (JEDI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.99-1.59 (-6.76%)
At close: 08:04AM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202321.9921.9921.9921.9921.99-
28 Sept 202321.7321.7321.7321.7321.73-
27 Sept 202321.6821.6821.6821.6821.68-
26 Sept 202321.7721.7721.7721.7721.77-
25 Sept 202322.0122.0122.0122.0122.01-
22 Sept 202322.4322.4322.4322.4322.43-
21 Sept 202322.6322.6322.6322.6322.63-
20 Sept 202323.3523.3523.3523.3523.35-
19 Sept 202323.5823.5823.5823.6323.631
18 Sept 202323.5923.5923.5923.5923.59-
15 Sept 202323.7523.7523.7523.7523.75-
14 Sept 202323.8723.8723.8723.8723.87-
13 Sept 202323.7023.7023.6623.6423.642,000
12 Sept 202323.7123.7123.7123.7123.71-
11 Sept 202324.1324.1324.1324.1324.13-
08 Sept 202324.0424.0424.0424.0424.04-
07 Sept 202324.0924.0924.0924.0924.09-
06 Sept 202324.7524.7524.7524.4124.411,078
05 Sept 202324.3324.3324.3324.3324.33-
04 Sept 202324.3824.3824.3824.3824.38-
01 Sept 202324.3824.3824.3824.3824.38-
31 Aug 202324.1324.1324.1324.3224.321
30 Aug 202324.2524.2524.2524.2924.291,124
29 Aug 202323.9123.9123.9123.9123.91-
25 Aug 202323.1123.1123.1123.1123.11-
24 Aug 202323.7623.7623.7623.1823.1821
23 Aug 202323.5023.5023.5023.5023.50-
22 Aug 202323.1123.1123.1123.1123.11-
21 Aug 202323.1323.1323.1323.1323.13-
18 Aug 202323.3123.3123.3123.3123.31-
17 Aug 202323.5923.5923.5923.5923.59-
16 Aug 202323.8423.8423.8423.8423.84-
15 Aug 202324.6524.6524.6524.6524.65-
14 Aug 202324.8324.8324.8324.6524.65202
11 Aug 202324.6524.6524.6524.6524.65-
10 Aug 202324.4924.4924.4924.4924.49-
09 Aug 202324.2724.2724.2724.2724.27-
08 Aug 202324.3524.3524.3524.5124.5120
07 Aug 202324.4724.7024.4724.5524.55251
04 Aug 202324.8824.8824.8824.8824.88-
03 Aug 202324.5624.5624.5624.5624.56-
02 Aug 202324.5024.5024.3624.2624.261,112
01 Aug 202324.8424.8424.8424.8424.84-
31 July 202324.9024.9024.9025.0225.0231
28 July 202324.4424.4424.4424.5924.5935
27 July 202324.5924.5924.5924.5924.59-
26 July 202324.5724.5724.5724.5724.57-
25 July 202325.2825.2825.2824.8624.8610
24 July 202325.2525.2525.2525.2525.25-
21 July 202325.3025.3025.3025.3025.30-
20 July 202325.3925.3925.3925.3925.39-
19 July 202325.5425.5425.5425.5425.54-
18 July 202325.3825.3825.3825.3825.38-
17 July 202324.8524.9524.8524.9524.95105
14 July 202325.2625.2625.1024.8924.89540
13 July 202325.1025.1025.1025.1025.10-
12 July 202325.4125.4125.4125.4125.41-
11 July 202325.2525.3025.2525.0725.0726
10 July 202324.6024.6024.6024.6824.68400
07 July 202324.5024.5024.5024.5024.50-
06 July 202323.9823.9823.9823.9823.98-
05 July 202324.4524.4524.4524.4524.45-
04 July 202324.6024.7524.6024.7024.70912
03 July 202324.4324.4324.4324.4324.43-
30 June 202324.3224.3224.3224.3224.32-
29 June 202324.6124.6124.5824.4024.40140
28 June 202324.2524.2524.2524.2524.25-
27 June 202323.9923.9923.9923.9923.99-
26 June 202323.7523.7523.7523.7523.75-
23 June 202324.0024.1024.0023.8123.811,342
22 June 202324.3424.3424.3424.3424.34-
21 June 202324.5124.5124.5124.5124.51-
20 June 202324.4124.4124.4124.4124.41-
19 June 202324.4324.4324.4024.3224.321,242
16 June 202324.1424.1424.1424.1424.14-
15 June 202324.3124.3124.3124.1324.138
14 June 202324.4524.4524.4524.4524.45-
13 June 202324.5624.5624.5624.5624.56-
12 June 202324.4024.4024.4024.1724.17208
09 June 202324.8524.8524.8524.4724.478
08 June 202324.9124.9124.9124.9124.91-
07 June 202324.8224.8224.8224.8624.862
06 June 202324.2324.2323.7823.7823.78255
05 June 202323.9723.9723.9723.9723.97-
02 June 202324.2524.2524.2524.1424.1450
01 June 202323.7823.7823.7823.7823.78-
31 May 202323.2223.2223.2223.2223.22-
30 May 202323.6723.6723.6723.5223.5210
26 May 202323.4423.4423.4423.4423.44-
25 May 202323.5023.5023.5023.5023.50-
24 May 202323.6123.6123.6123.6123.61-
23 May 202324.2724.2724.2724.3224.3210
22 May 202324.0724.0724.0724.0724.07-
19 May 202323.6423.6423.6423.6423.64-
18 May 202323.6023.6023.6023.6023.60-
17 May 202323.3823.3823.3823.3823.38-
16 May 202323.1923.1923.1923.1923.19-
15 May 202323.2023.2823.2023.2023.20253
12 May 202323.2523.2523.2523.2523.25-
11 May 202323.3923.3923.3923.3923.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...