VanEck Space Innovators UCITS ETF A USD Acc (JEDI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:04AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.01 | 21.01 | 7 |
| 23 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 22 Apr 2024 | 20.33 | 20.60 | 20.33 | 20.45 | 20.45 | 209 |
| 19 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 18 Apr 2024 | 20.66 | 20.67 | 20.66 | 20.75 | 20.75 | 166 |
| 17 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.38 | 20.38 | 140 |
| 16 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.31 | 20.31 | 59 |
| 15 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 12 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.02 | 21.02 | 430 |
| 11 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.10 | 21.10 | 151 |
| 10 Apr 2024 | 20.99 | 20.99 | 20.99 | 21.08 | 21.08 | 54 |
| 09 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 08 Apr 2024 | 21.42 | 21.42 | 21.39 | 21.60 | 21.60 | 66 |
| 05 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 04 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.77 | 21.77 | 26 |
| 03 Apr 2024 | 21.49 | 21.69 | 21.49 | 21.69 | 21.69 | 10 |
| 02 Apr 2024 | 22.03 | 22.03 | 22.03 | 21.54 | 21.54 | 18 |
| 28 Mar 2024 | 21.91 | 21.98 | 21.91 | 22.23 | 22.23 | 2,104 |
| 27 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.91 | 21.91 | 4 |
| 26 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 25 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 21 Mar 2024 | 21.90 | 21.91 | 21.90 | 21.65 | 21.65 | 853 |
| 20 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.14 | 21.14 | 1,500 |
| 19 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 18 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.26 | 21.26 | 101 |
| 15 Mar 2024 | 21.42 | 21.42 | 21.40 | 21.55 | 21.55 | 225 |
| 14 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.34 | 22.34 | 9 |
| 12 Mar 2024 | 21.90 | 21.90 | 21.88 | 21.88 | 21.88 | 46 |
| 11 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 08 Mar 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 21.91 | 12 |
| 07 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 06 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 05 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 04 Mar 2024 | 22.28 | 22.28 | 22.28 | 21.89 | 21.89 | 3 |
| 01 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 29 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 28 Feb 2024 | 21.85 | 21.85 | 21.85 | 22.01 | 22.01 | 98 |
| 27 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 26 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 23 Feb 2024 | 21.45 | 21.45 | 21.40 | 21.40 | 21.40 | 11 |
| 22 Feb 2024 | 22.34 | 22.34 | 22.34 | 21.93 | 21.93 | 15 |
| 21 Feb 2024 | 21.90 | 22.30 | 21.72 | 21.72 | 21.72 | 31 |
| 20 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 19 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 16 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 15 Feb 2024 | 22.33 | 22.36 | 22.33 | 22.03 | 22.03 | 78 |
| 14 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.82 | 21.82 | 85 |
| 13 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.60 | 21.60 | 81 |
| 12 Feb 2024 | 21.99 | 21.99 | 21.99 | 22.13 | 22.13 | 505 |
| 09 Feb 2024 | 21.60 | 21.60 | 21.52 | 21.60 | 21.60 | 1,212 |
| 08 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.32 | 21.32 | 31 |
| 07 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.25 | 21.25 | 68 |
| 06 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 05 Feb 2024 | 21.23 | 21.23 | 21.23 | 20.86 | 20.86 | 18 |
| 02 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 01 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.00 | 21.00 | 17 |
| 31 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 30 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 29 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 26 Jan 2024 | 21.94 | 21.94 | 21.94 | 22.15 | 22.15 | 116 |
| 25 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 24 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 23 Jan 2024 | 22.43 | 22.43 | 22.15 | 22.33 | 22.33 | 2,500 |
| 22 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 19 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 18 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 17 Jan 2024 | 22.57 | 22.57 | 22.50 | 22.50 | 22.50 | 10 |
| 16 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 15 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 12 Jan 2024 | 22.81 | 22.81 | 22.81 | 23.05 | 23.05 | 200 |
| 11 Jan 2024 | 23.19 | 23.19 | 23.19 | 22.88 | 22.88 | 221 |
| 10 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.48 | 23.48 | 6 |
| 09 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 05 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.44 | 23.44 | 35 |
| 04 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.39 | 23.39 | 105 |
| 03 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.32 | 23.32 | 976 |
| 02 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.04 | 24.04 | 15 |
| 29 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 28 Dec 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 27 Dec 2023 | 24.06 | 24.09 | 24.06 | 24.31 | 24.31 | 754 |
| 22 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Dec 2023 | 23.16 | 23.22 | 23.16 | 23.12 | 23.12 | 1,505 |
| 20 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 19 Dec 2023 | 22.85 | 22.85 | 22.78 | 23.03 | 23.03 | 195 |
| 18 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 4 |
| 15 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 14 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.23 | 23.23 | 1,500 |
| 13 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 12 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 11 Dec 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 08 Dec 2023 | 22.49 | 22.49 | 22.25 | 22.35 | 22.35 | 2 |
| 07 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.18 | 22.18 | 24 |
| 06 Dec 2023 | 22.39 | 22.39 | 22.39 | 22.27 | 22.27 | 602 |
| 05 Dec 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 04 Dec 2023 | 21.88 | 21.88 | 21.88 | 22.09 | 22.09 | 13 |
| 01 Dec 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 30 Nov 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| *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.