Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (LON:JEDG)
London · Delayed Price · Currency is GBP 90.23
-6.01 (-6.24%)
At close: Jun 1, 2026
LON:JEDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 96.83 | 96.87 | 89.55 | 90.23 | 90.23 | -6.24% | 167,012 |
| May 29, 2026 | 101.14 | 101.16 | 93.22 | 96.24 | 96.24 | -5.94% | 201,487 |
| May 28, 2026 | 100.80 | 102.82 | 100.34 | 102.32 | 102.32 | 1.27% | 70,088 |
| May 27, 2026 | 102.10 | 104.82 | 97.98 | 101.04 | 101.04 | -0.47% | 202,455 |
| May 26, 2026 | 97.07 | 102.18 | 96.75 | 101.52 | 101.52 | 9.44% | 218,368 |
| May 22, 2026 | 89.35 | 93.40 | 88.91 | 92.76 | 92.76 | 5.27% | 86,617 |
| May 21, 2026 | 87.48 | 89.03 | 86.85 | 88.12 | 88.12 | 0.65% | 78,814 |
| May 20, 2026 | 83.30 | 87.55 | 85.30 | 87.55 | 87.55 | 5.10% | 94,834 |
| May 19, 2026 | 86.01 | 87.27 | 81.68 | 83.30 | 83.30 | -1.70% | 67,354 |
| May 18, 2026 | 83.64 | 89.51 | 83.21 | 84.74 | 84.74 | 1.25% | 95,063 |
| May 15, 2026 | 87.08 | 87.08 | 82.42 | 83.69 | 83.69 | -1.47% | 76,161 |
| May 14, 2026 | 83.19 | 85.50 | 82.74 | 84.94 | 84.94 | 2.35% | 45,381 |
| May 13, 2026 | 82.32 | 84.09 | 80.66 | 82.99 | 82.99 | 4.88% | 66,872 |
| May 12, 2026 | 80.89 | 82.64 | 78.85 | 79.13 | 79.13 | -2.82% | 51,957 |
| May 11, 2026 | 78.52 | 81.54 | 78.05 | 81.43 | 81.43 | 6.50% | 61,824 |
| May 8, 2026 | 73.40 | 76.46 | 73.13 | 76.46 | 76.46 | 4.94% | 33,914 |
| May 7, 2026 | 75.21 | 75.53 | 72.56 | 72.86 | 72.86 | -0.55% | 30,327 |
| May 6, 2026 | 71.85 | 74.54 | 71.19 | 73.26 | 73.26 | 2.88% | 36,196 |
| May 5, 2026 | 73.00 | 74.28 | 70.97 | 71.21 | 71.21 | -0.63% | 36,142 |
| May 1, 2026 | 72.40 | 72.60 | 71.00 | 71.66 | 71.66 | 0.62% | 17,624 |
| Apr 30, 2026 | 69.09 | 71.72 | 69.39 | 71.22 | 71.22 | 4.43% | 19,267 |
| Apr 29, 2026 | 70.22 | 70.06 | 68.02 | 68.20 | 68.20 | -1.54% | 26,580 |
| Apr 28, 2026 | 70.59 | 71.00 | 69.27 | 69.27 | 69.27 | 0.22% | 24,365 |
| Apr 27, 2026 | 71.10 | 71.49 | 69.12 | 69.12 | 69.12 | -3.65% | 51,781 |
| Apr 24, 2026 | 74.38 | 76.85 | 71.54 | 71.74 | 71.74 | -4.21% | 36,566 |
| Apr 23, 2026 | 75.26 | 75.67 | 74.00 | 74.89 | 74.89 | -1.96% | 32,170 |
| Apr 22, 2026 | 76.76 | 78.29 | 76.13 | 76.39 | 76.39 | -0.75% | 38,247 |
| Apr 21, 2026 | 77.94 | 78.59 | 76.18 | 76.97 | 76.97 | 0.39% | 44,028 |
| Apr 20, 2026 | 76.18 | 78.50 | 75.89 | 76.67 | 76.67 | -1.11% | 38,605 |
| Apr 17, 2026 | 77.83 | 79.07 | 77.53 | 77.53 | 77.53 | 2.30% | 61,953 |
| Apr 16, 2026 | 73.04 | 76.00 | 73.38 | 75.79 | 75.79 | 6.12% | 53,258 |
| Apr 15, 2026 | 71.54 | 72.30 | 71.40 | 71.42 | 71.42 | 0.14% | 49,232 |
| Apr 14, 2026 | 72.62 | 74.19 | 70.44 | 71.32 | 71.32 | -0.36% | 43,190 |
| Apr 13, 2026 | 70.08 | 72.19 | 70.24 | 71.58 | 71.58 | 2.13% | 33,458 |
| Apr 10, 2026 | 69.98 | 71.34 | 69.54 | 70.09 | 70.09 | -0.54% | 26,861 |
| Apr 9, 2026 | 71.21 | 71.74 | 69.72 | 70.47 | 70.47 | -1.23% | 29,676 |
| Apr 8, 2026 | 71.22 | 74.11 | 70.49 | 71.35 | 71.35 | 3.84% | 57,521 |
| Apr 7, 2026 | 68.87 | 70.23 | 67.41 | 68.71 | 68.71 | 1.10% | 51,943 |
| Apr 2, 2026 | 63.68 | 69.06 | 63.04 | 67.96 | 67.96 | 6.44% | 38,791 |
| Apr 1, 2026 | 63.01 | 64.97 | 61.97 | 63.85 | 63.85 | 7.17% | 28,883 |
| Mar 31, 2026 | 58.50 | 60.98 | 56.00 | 59.58 | 59.58 | -0.57% | 25,921 |
| Mar 30, 2026 | 61.31 | 62.77 | 58.84 | 59.92 | 59.92 | -2.03% | 21,572 |
| Mar 27, 2026 | 63.81 | 64.17 | 61.01 | 61.16 | 61.16 | -4.03% | 22,796 |
| Mar 26, 2026 | 66.00 | 66.12 | 63.59 | 63.73 | 63.73 | -5.46% | 21,877 |
| Mar 25, 2026 | 63.31 | 67.72 | 63.30 | 67.41 | 67.41 | 9.82% | 35,368 |
| Mar 24, 2026 | 62.96 | 63.84 | 61.38 | 61.38 | 61.38 | -2.03% | 16,136 |
| Mar 23, 2026 | 61.09 | 64.27 | 60.50 | 62.65 | 62.65 | -0.51% | 25,709 |
| Mar 20, 2026 | 63.44 | 65.90 | 62.63 | 62.97 | 62.97 | 1.79% | 16,169 |
| Mar 19, 2026 | 62.27 | 62.63 | 60.04 | 61.86 | 61.86 | -1.01% | 15,058 |
| Mar 18, 2026 | 63.71 | 64.67 | 61.94 | 62.49 | 62.49 | -0.90% | 22,379 |