Market data

Select a section

Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF

(VDEA)
Sector: n/a
$55.54
$-0.36 -0.64
Last updated: 16:49:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $55.75 $56.18 $55.32 $55.54 7,853
10/04/2025 $56.63 $56.63 $55.89 $55.90 5,020
09/04/2025 $55.53 $55.76 $55.07 $55.42 12,323
08/04/2025 $56.30 $56.77 $56.05 $56.05 7,549
07/04/2025 $56.44 $56.89 $55.73 $55.87 17,342
04/04/2025 $57.38 $57.69 $56.88 $56.97 5,234
03/04/2025 $57.53 $57.56 $57.41 $57.43 9,007
02/04/2025 $57.59 $57.66 $57.57 $57.66 3,575
01/04/2025 $57.59 $57.69 $57.46 $57.69 32,197
31/03/2025 $57.43 $57.43 $57.22 $57.25 52,653
28/03/2025 $57.45 $57.45 $57.07 $57.26 4,804
27/03/2025 $57.35 $57.36 $57.21 $57.28 5,220
26/03/2025 $57.51 $57.51 $57.39 $57.47 869
25/03/2025 $57.45 $57.62 $57.45 $57.62 3,220
24/03/2025 $57.74 $57.74 $57.44 $57.50 6,141
21/03/2025 $57.69 $57.93 $57.42 $57.42 5,130
20/03/2025 $58.01 $58.01 $57.72 $57.78 7,043
19/03/2025 $57.40 $57.69 $57.40 $57.69 14,898
18/03/2025 $57.52 $57.56 $57.40 $57.56 16,458
17/03/2025 $57.45 $57.52 $57.42 $57.50 1,128
14/03/2025 $57.44 $57.65 $57.33 $57.44 16,185
13/03/2025 $57.34 $57.45 $57.27 $57.43 5,138
12/03/2025 $57.39 $57.57 $57.39 $57.45 2,813
11/03/2025 $57.57 $57.57 $57.39 $57.44 4,066
10/03/2025 $57.71 $57.71 $57.54 $57.59 39,007
07/03/2025 $57.46 $57.65 $57.45 $57.53 7,580
06/03/2025 $57.84 $57.84 $57.40 $57.42 22,111
05/03/2025 $57.76 $57.83 $57.58 $57.72 4,425
04/03/2025 $57.92 $57.92 $57.63 $57.76 21,956
03/03/2025 $58.00 $58.00 $57.62 $57.79 5,019
28/02/2025 $57.43 $57.79 $57.43 $57.79 12,665
27/02/2025 $57.62 $57.80 $57.50 $57.50 8,093
26/02/2025 $57.58 $57.72 $57.49 $57.72 4,052
25/02/2025 $57.46 $57.51 $57.28 $57.45 37,116
24/02/2025 $57.27 $57.27 $57.15 $57.23 2,579
21/02/2025 $57.13 $57.29 $57.13 $57.29 4,932
20/02/2025 $57.01 $57.07 $56.98 $57.07 1,928
19/02/2025 $57.10 $57.10 $56.90 $56.95 980
18/02/2025 $57.30 $57.30 $57.05 $57.12 7,139
17/02/2025 $57.31 $57.31 $57.16 $57.26 4,524
14/02/2025 $56.98 $57.41 $56.98 $57.41 8,204
13/02/2025 $56.79 $57.09 $56.79 $57.09 1,195
12/02/2025 $57.15 $57.15 $56.50 $56.60 2,158
11/02/2025 $56.95 $57.08 $56.84 $56.94 3,869
10/02/2025 $57.10 $57.23 $57.01 $57.16 4,914
07/02/2025 $57.24 $57.27 $57.01 $57.04 13,095
06/02/2025 $57.36 $57.36 $57.11 $57.23 12,115
05/02/2025 $56.75 $57.27 $56.75 $57.23 13,928
04/02/2025 $56.82 $56.98 $56.68 $56.91 3,927
03/02/2025 $56.57 $56.91 $56.57 $56.91 5,650
31/01/2025 $56.95 $56.99 $56.82 $56.88 60,033
30/01/2025 $56.80 $56.94 $56.79 $56.93 12,581
29/01/2025 $56.86 $56.87 $56.66 $56.74 5,097
28/01/2025 $57.02 $57.02 $56.63 $56.69 1,949
27/01/2025 $56.51 $56.79 $56.51 $56.75 10,592
24/01/2025 $56.57 $56.60 $56.47 $56.60 11,873
23/01/2025 $56.55 $56.57 $56.35 $56.57 2,434
22/01/2025 $56.67 $56.89 $56.54 $56.54 18,445
21/01/2025 $56.57 $56.64 $56.49 $56.59 14,369
20/01/2025 $56.22 $56.56 $56.20 $56.51 1,087
17/01/2025 $56.48 $56.55 $56.32 $56.38 10,705
16/01/2025 $56.40 $56.54 $56.16 $56.38 10,854
15/01/2025 $55.99 $56.46 $55.75 $56.38 2,225
14/01/2025 $55.79 $55.93 $55.75 $55.76 17,222
13/01/2025 $55.81 $55.87 $55.72 $55.82 2,822
10/01/2025 $56.12 $56.17 $55.75 $55.83 35,569
09/01/2025 $56.10 $56.26 $56.07 $56.22 4,571
08/01/2025 $56.14 $56.14 $55.95 $56.05 1,933
07/01/2025 $56.40 $56.43 $55.89 $56.04 16,310
06/01/2025 $56.32 $56.44 $56.21 $56.33 6,434
03/01/2025 $56.42 $56.46 $56.32 $56.43 1,421
02/01/2025 $56.30 $56.30 $56.16 $56.29 6,898
01/01/2025 $56.40 $56.40 $55.99 $56.40 8,730
31/12/2024 $56.40 $56.40 $56.13 $56.40 3,730
30/12/2024 $56.24 $56.32 $55.97 $56.32 25,947
27/12/2024 $55.93 $56.32 $55.93 $56.04 6,714
26/12/2024 $56.15 $56.23 $56.15 $56.15 10,505
25/12/2024 $56.15 $56.23 $56.15 $56.15 10,505
24/12/2024 $56.15 $56.15 $56.15 $56.15 4,100
23/12/2024 $56.50 $56.50 $55.96 $56.06 3,330
20/12/2024 $56.12 $56.36 $55.87 $56.36 14,467
19/12/2024 $56.22 $56.28 $55.85 $56.01 6,229
18/12/2024 $56.71 $56.81 $56.64 $56.73 23,857
17/12/2024 $56.61 $56.74 $56.56 $56.69 7,934
16/12/2024 $56.71 $56.85 $56.61 $56.61 4,085
13/12/2024 $56.97 $57.00 $56.76 $56.83 17,928
12/12/2024 $57.16 $57.24 $57.03 $57.24 18,027
11/12/2024 $57.27 $57.28 $57.13 $57.28 37,615
10/12/2024 $57.45 $57.45 $57.19 $57.35 27,919
09/12/2024 $57.20 $57.42 $57.20 $57.40 64,330
06/12/2024 $57.25 $57.51 $57.20 $57.36 23,950
05/12/2024 $57.22 $57.24 $57.09 $57.24 2,860
04/12/2024 $57.00 $57.15 $56.90 $57.15 29,404
03/12/2024 $56.92 $57.12 $56.90 $57.03 3,961
02/12/2024 $57.12 $57.15 $56.79 $57.15 83,737
29/11/2024 $57.06 $57.08 $56.98 $57.02 987
28/11/2024 $56.86 $57.02 $56.86 $57.01 485
27/11/2024 $56.88 $56.97 $56.81 $56.90 15,740
26/11/2024 $56.77 $56.82 $56.64 $56.74 15,521
25/11/2024 $56.56 $56.80 $56.56 $56.78 759
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

Market data

Select a section