Market data

Select a section

Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF

(VDEA)
Sector: n/a
$56.38
$0.04 0.06
Last updated: 16:55:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section