Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (LON:JEDG)
London · Delayed Price · Currency is GBP 40.11
-0.12 (-0.29%)
At close: Aug 29, 2025
LON:JEDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.45 | 40.44 | 40.02 | 40.11 | 40.11 | -0.29% | 5,908 |
| Aug 28, 2025 | 40.67 | 40.79 | 39.92 | 40.23 | 40.23 | -0.69% | 7,309 |
| Aug 27, 2025 | 40.43 | 40.74 | 39.94 | 40.51 | 40.51 | 0.61% | 6,907 |
| Aug 26, 2025 | 37.34 | 40.66 | 37.01 | 40.26 | 40.26 | 10.79% | 25,220 |
| Aug 22, 2025 | 36.55 | 36.67 | 35.30 | 36.34 | 36.34 | 1.97% | 3,285 |
| Aug 21, 2025 | 35.07 | 35.64 | 34.93 | 35.64 | 35.64 | 2.17% | 4,941 |
| Aug 20, 2025 | 35.00 | 35.22 | 33.80 | 34.88 | 34.88 | -2.46% | 4,778 |
| Aug 19, 2025 | 36.50 | 36.65 | 35.58 | 35.76 | 35.76 | -3.43% | 4,750 |
| Aug 18, 2025 | 36.53 | 37.15 | 35.65 | 37.03 | 37.03 | 2.14% | 4,388 |
| Aug 15, 2025 | 36.96 | 36.96 | 36.00 | 36.25 | 36.25 | -0.49% | 6,124 |
| Aug 14, 2025 | 36.70 | 36.96 | 36.35 | 36.43 | 36.43 | -0.30% | 3,031 |
| Aug 13, 2025 | 36.81 | 36.95 | 36.32 | 36.54 | 36.54 | -0.08% | 5,978 |
| Aug 12, 2025 | 36.91 | 37.44 | 36.24 | 36.57 | 36.57 | 1.38% | 3,985 |
| Aug 11, 2025 | 36.04 | 36.47 | 35.86 | 36.07 | 36.07 | -0.99% | 5,007 |
| Aug 8, 2025 | 36.38 | 36.91 | 36.12 | 36.43 | 36.43 | -0.19% | 4,983 |
| Aug 7, 2025 | 37.73 | 38.01 | 36.57 | 36.50 | 36.50 | -3.43% | 6,079 |
| Aug 6, 2025 | 38.09 | 38.09 | 37.11 | 37.79 | 37.79 | 0.75% | 3,390 |
| Aug 5, 2025 | 38.05 | 38.24 | 37.48 | 37.51 | 37.51 | 0.74% | 5,471 |
| Aug 4, 2025 | 37.11 | 37.53 | 36.49 | 37.24 | 37.24 | 2.10% | 4,089 |
| Aug 1, 2025 | 37.19 | 37.19 | 35.52 | 36.47 | 36.47 | -2.08% | 6,338 |
| Jul 31, 2025 | 36.82 | 37.68 | 36.82 | 37.24 | 37.24 | 0.58% | 8,410 |
| Jul 30, 2025 | 36.53 | 37.32 | 35.98 | 37.03 | 37.03 | 2.36% | 7,303 |
| Jul 29, 2025 | 37.25 | 37.46 | 36.23 | 36.18 | 36.18 | -2.10% | 15,341 |
| Jul 28, 2025 | 37.80 | 37.92 | 36.88 | 36.95 | 36.95 | -0.59% | 7,969 |
| Jul 25, 2025 | 37.71 | 37.83 | 37.02 | 37.17 | 37.17 | -2.22% | 8,247 |
| Jul 24, 2025 | 38.56 | 38.92 | 37.68 | 38.01 | 38.01 | 0.03% | 11,176 |
| Jul 23, 2025 | 38.02 | 38.36 | 37.57 | 38.00 | 38.00 | 2.11% | 8,839 |
| Jul 22, 2025 | 38.19 | 38.24 | 36.43 | 37.22 | 37.22 | -4.23% | 21,263 |
| Jul 21, 2025 | 39.30 | 39.54 | 38.84 | 38.86 | 38.86 | 0.88% | 8,061 |
| Jul 18, 2025 | 39.10 | 39.19 | 38.26 | 38.52 | 38.52 | -0.84% | 13,977 |
| Jul 17, 2025 | 37.91 | 39.00 | 37.52 | 38.84 | 38.84 | 5.72% | 11,165 |
| Jul 16, 2025 | 37.14 | 38.31 | 36.56 | 36.74 | 36.74 | -1.03% | 5,885 |
| Jul 15, 2025 | 36.96 | 37.82 | 36.68 | 37.12 | 37.12 | 1.32% | 9,246 |
| Jul 14, 2025 | 36.05 | 36.77 | 35.48 | 36.64 | 36.64 | 1.78% | 4,789 |
| Jul 11, 2025 | 36.10 | 36.40 | 35.76 | 36.00 | 36.00 | 0.05% | 5,237 |
| Jul 10, 2025 | 35.92 | 36.17 | 35.50 | 35.98 | 35.98 | 0.50% | 5,655 |
| Jul 9, 2025 | 36.07 | 36.44 | 35.64 | 35.81 | 35.81 | 0.43% | 6,834 |
| Jul 8, 2025 | 35.78 | 36.25 | 35.40 | 35.65 | 35.65 | 1.20% | 9,662 |
| Jul 7, 2025 | 35.73 | 35.73 | 34.58 | 35.23 | 35.23 | 0.90% | 6,283 |
| Jul 4, 2025 | 35.08 | 35.08 | 34.70 | 34.91 | 34.91 | -0.13% | 3,883 |
| Jul 3, 2025 | 34.70 | 35.15 | 34.53 | 34.96 | 34.96 | 2.20% | 7,041 |
| Jul 2, 2025 | 34.05 | 34.60 | 33.65 | 34.21 | 34.21 | 0.54% | 6,963 |
| Jul 1, 2025 | 34.15 | 34.45 | 33.45 | 34.03 | 34.03 | -1.39% | 4,586 |
| Jun 30, 2025 | 34.80 | 35.03 | 34.30 | 34.51 | 34.51 | -1.36% | 14,969 |
| Jun 27, 2025 | 34.45 | 35.24 | 33.97 | 34.98 | 34.98 | 3.45% | 12,948 |
| Jun 26, 2025 | 33.29 | 34.08 | 33.05 | 33.81 | 33.81 | 1.56% | 5,855 |
| Jun 25, 2025 | 33.45 | 33.54 | 33.05 | 33.30 | 33.30 | -0.47% | 4,609 |
| Jun 24, 2025 | 33.63 | 33.78 | 33.11 | 33.45 | 33.45 | 1.70% | 4,433 |
| Jun 23, 2025 | 32.88 | 33.35 | 32.35 | 32.89 | 32.89 | 0.40% | 5,528 |
| Jun 20, 2025 | 32.34 | 32.90 | 31.75 | 32.76 | 32.76 | 3.31% | 4,248 |