Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF
(VDEA)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$53.52
|
$53.63
|
$53.47
|
$53.60
|
5,585
|
23/05/2024
|
$53.83
|
$53.88
|
$53.46
|
$53.56
|
7,253
|
22/05/2024
|
$54.20
|
$54.20
|
$53.74
|
$53.90
|
8,529
|
21/05/2024
|
$54.17
|
$54.17
|
$53.92
|
$53.92
|
1,152
|
20/05/2024
|
$53.96
|
$53.96
|
$53.83
|
$53.90
|
5,491
|
17/05/2024
|
$53.78
|
$53.96
|
$53.78
|
$53.78
|
9,201
|
16/05/2024
|
$54.00
|
$54.20
|
$53.99
|
$54.10
|
5,619
|
15/05/2024
|
$53.90
|
$53.99
|
$53.68
|
$53.99
|
1,759
|
14/05/2024
|
$53.52
|
$53.63
|
$53.51
|
$53.60
|
10,989
|
13/05/2024
|
$53.47
|
$53.63
|
$53.47
|
$53.51
|
16,764
|
10/05/2024
|
$53.64
|
$53.65
|
$53.45
|
$53.44
|
2,808
|