Market data

Select a section

Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF

(VDEA)
Sector: n/a
$56.58
$0.18 0.32
Last updated: 11:39:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $56.47 $56.70 $56.40 $56.48 33,778
21/11/2024 $56.45 $56.52 $56.41 $56.48 7,283
20/11/2024 $56.40 $56.40 $56.21 $56.40 1,570
19/11/2024 $56.21 $56.37 $56.17 $56.28 5,248
18/11/2024 $56.17 $56.17 $55.93 $56.09 2,425
15/11/2024 $56.36 $56.36 $55.94 $56.35 68,363
14/11/2024 $56.18 $56.48 $56.18 $56.35 22,833
13/11/2024 $56.55 $56.55 $56.23 $56.35 3,294
12/11/2024 $56.62 $56.64 $56.01 $56.35 24,719
11/11/2024 $56.74 $56.81 $56.62 $56.70 7,046
08/11/2024 $56.75 $56.88 $56.43 $56.74 11,197
07/11/2024 $56.10 $56.62 $56.10 $56.56 11,457
06/11/2024 $55.84 $55.94 $55.71 $55.94 6,500
05/11/2024 $56.20 $56.20 $55.96 $55.96 6,708
04/11/2024 $56.09 $56.28 $56.09 $56.21 69,399
01/11/2024 $55.71 $56.40 $55.71 $56.08 16,913
31/10/2024 $56.26 $56.36 $56.15 $56.18 862
30/10/2024 $56.55 $56.55 $56.41 $56.25 1,840
29/10/2024 $56.24 $56.31 $56.24 $56.25 359
28/10/2024 $56.13 $56.35 $56.13 $56.22 24,636
25/10/2024 $56.12 $56.43 $56.12 $56.31 4,025
24/10/2024 $56.19 $56.30 $56.12 $56.06 4,874
23/10/2024 $56.20 $56.21 $56.04 $56.06 3,472
22/10/2024 $56.15 $56.23 $56.12 $56.18 4,869
21/10/2024 $56.66 $56.66 $56.30 $56.30 10,535
18/10/2024 $56.67 $56.82 $56.67 $56.74 6,247
17/10/2024 $56.95 $57.02 $56.73 $56.79 1,978
16/10/2024 $56.96 $57.02 $56.91 $56.99 3,563
15/10/2024 $56.67 $56.83 $56.67 $56.78 1,606
14/10/2024 $56.52 $56.64 $56.50 $56.64 4,944
11/10/2024 $56.59 $56.65 $56.52 $56.64 6,450
10/10/2024 $56.56 $56.69 $56.35 $56.69 13,376
09/10/2024 $56.68 $56.75 $56.59 $56.62 2,389
08/10/2024 $56.46 $56.70 $56.46 $56.62 16,026
07/10/2024 $56.96 $56.96 $56.57 $56.64 13,367
04/10/2024 $57.11 $57.11 $56.70 $56.71 15,956
03/10/2024 $57.24 $57.24 $57.08 $57.08 17,176
02/10/2024 $57.26 $57.31 $57.11 $57.21 13,438
01/10/2024 $57.28 $57.36 $57.27 $57.36 2,445
30/09/2024 $57.18 $57.21 $57.02 $57.18 10,234
27/09/2024 $57.12 $57.21 $57.05 $57.15 6,486
26/09/2024 $57.17 $57.20 $56.93 $56.99 27,593
25/09/2024 $57.26 $57.26 $57.02 $57.14 9,950
24/09/2024 $57.03 $57.08 $56.92 $57.08 2,498
23/09/2024 $57.01 $57.29 $57.00 $57.03 11,587
20/09/2024 $57.23 $57.26 $57.00 $57.07 16,999
19/09/2024 $57.23 $57.25 $57.11 $57.19 7,573
18/09/2024 $57.13 $57.14 $56.97 $57.08 4,698
17/09/2024 $57.38 $57.38 $57.23 $57.29 14,384
16/09/2024 $56.99 $57.14 $56.87 $57.14 4,049
13/09/2024 $56.72 $56.95 $56.72 $56.60 8,388
12/09/2024 $56.69 $56.71 $56.57 $56.49 14,245
11/09/2024 $56.52 $56.54 $56.38 $56.52 4,230
10/09/2024 $56.66 $56.66 $56.41 $56.52 1,063
09/09/2024 $56.35 $56.39 $56.21 $56.32 9,491
06/09/2024 $56.36 $56.50 $56.36 $56.42 3,443
05/09/2024 $56.26 $56.40 $56.19 $56.31 18,552
04/09/2024 $56.26 $56.26 $55.94 $56.15 1,539
03/09/2024 $55.98 $56.18 $55.91 $55.98 1,131
02/09/2024 $56.13 $56.13 $56.08 $56.11 960
30/08/2024 $56.12 $56.25 $56.03 $56.11 3,686
29/08/2024 $56.24 $56.24 $56.04 $56.07 4,789
28/08/2024 $56.20 $56.20 $56.04 $56.16 3,921
27/08/2024 $56.29 $56.29 $56.09 $56.19 6,076
26/08/2024 $56.18 $56.18 $55.89 $55.91 2,871
23/08/2024 $56.18 $56.18 $55.89 $55.91 2,871
22/08/2024 $56.18 $56.18 $55.89 $55.91 2,871
21/08/2024 $56.09 $56.17 $56.00 $56.15 2,464
20/08/2024 $55.86 $56.30 $55.86 $55.97 709
19/08/2024 $55.78 $55.96 $55.76 $55.88 5,294
16/08/2024 $55.74 $55.79 $55.63 $55.66 10,904
15/08/2024 $55.51 $55.57 $55.42 $55.57 1,554
14/08/2024 $55.47 $55.63 $55.44 $55.63 4,439
13/08/2024 $55.18 $55.52 $55.18 $55.46 818
12/08/2024 $55.16 $55.25 $55.16 $55.24 1,466
09/08/2024 $55.20 $55.31 $55.15 $55.26 6,016
08/08/2024 $55.00 $55.06 $54.95 $54.99 7,215
07/08/2024 $54.96 $55.00 $54.91 $54.96 1,079
06/08/2024 $54.65 $55.00 $54.65 $54.92 3,279
05/08/2024 $54.88 $55.06 $54.78 $55.03 1,085
02/08/2024 $54.89 $55.25 $54.87 $55.22 22,609
01/08/2024 $54.93 $55.09 $54.86 $54.99 69,743
31/07/2024 $54.95 $54.95 $54.78 $54.87 4,367
30/07/2024 $54.60 $54.74 $54.58 $54.58 3,206
29/07/2024 $54.61 $54.76 $54.58 $54.58 3,904
26/07/2024 $54.13 $54.64 $54.13 $54.48 20,639
25/07/2024 $54.33 $54.49 $54.18 $54.48 4,007
24/07/2024 $54.42 $54.55 $54.40 $54.46 511
23/07/2024 $54.48 $54.56 $54.37 $54.53 5,136
22/07/2024 $54.37 $54.56 $54.31 $54.40 5,085
19/07/2024 $54.45 $54.47 $54.27 $54.28 13,363
18/07/2024 $54.37 $54.63 $54.37 $54.45 2,020
17/07/2024 $54.95 $54.95 $54.46 $54.61 6,547
16/07/2024 $54.64 $54.77 $54.59 $54.65 2,935
15/07/2024 $55.01 $55.01 $54.62 $54.66 1,112
12/07/2024 $54.57 $54.80 $54.57 $54.78 3,520
11/07/2024 $54.30 $54.72 $54.30 $54.69 806
10/07/2024 $54.16 $54.53 $54.16 $54.21 4,941
09/07/2024 $54.50 $54.50 $54.11 $54.13 6,129
08/07/2024 $54.26 $54.35 $54.16 $54.28 18,555
05/07/2024 $53.94 $54.35 $53.94 $54.34 9,048
04/07/2024 $54.19 $54.29 $53.90 $53.97 27,244
03/07/2024 $53.70 $54.03 $53.63 $54.03 4,218
02/07/2024 $53.45 $53.64 $53.45 $53.60 33,689
01/07/2024 $53.70 $53.74 $53.44 $53.44 44,237
28/06/2024 $54.11 $54.13 $53.85 $53.85 6,800
27/06/2024 $53.99 $54.14 $53.89 $54.04 4,306
26/06/2024 $54.06 $54.08 $53.91 $53.91 1,910
25/06/2024 $54.14 $54.22 $54.07 $54.07 58,258
24/06/2024 $54.04 $54.25 $54.04 $54.19 4,331
21/06/2024 $54.34 $54.34 $54.00 $54.10 2,587
20/06/2024 $54.28 $54.28 $54.06 $54.13 3,787
19/06/2024 $54.02 $54.35 $54.02 $54.26 466
18/06/2024 $53.96 $54.24 $53.91 $54.24 1,253
17/06/2024 $54.04 $54.04 $53.86 $53.94 2,077
14/06/2024 $54.10 $54.27 $54.00 $54.08 13,690
13/06/2024 $53.96 $54.15 $53.96 $54.09 4,599
12/06/2024 $53.79 $54.13 $53.68 $54.12 15,615
11/06/2024 $53.52 $53.70 $53.52 $53.62 2,868
10/06/2024 $53.45 $53.63 $53.45 $53.54 20,910
07/06/2024 $53.96 $53.96 $53.47 $53.60 13,225
06/06/2024 $53.90 $54.00 $53.87 $53.92 37,811
05/06/2024 $53.82 $53.97 $53.81 $53.94 4,619
04/06/2024 $53.78 $53.90 $53.73 $53.90 2,229
03/06/2024 $53.81 $53.94 $53.75 $53.88 2,100
31/05/2024 $53.57 $53.74 $53.51 $53.63 5,844
30/05/2024 $53.28 $53.52 $53.28 $53.51 2,157
29/05/2024 $53.48 $53.48 $53.17 $53.19 15,002
28/05/2024 $53.60 $53.68 $53.51 $53.51 15,261
27/05/2024 $53.52 $53.63 $53.47 $53.60 5,585

Market data

Select a section