Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF
(VDEA)
Sector: n/a
Historic Prices - up to 10 years
|
30/10/2025
|
$62.42
|
$62.42
|
$62.13
|
$62.30
|
4,249
|
|
29/10/2025
|
$62.68
|
$62.74
|
$62.45
|
$62.51
|
12,585
|
|
28/10/2025
|
$62.53
|
$62.57
|
$62.17
|
$62.57
|
9,460
|
|
27/10/2025
|
$62.24
|
$62.50
|
$61.86
|
$62.33
|
1,531
|
|
24/10/2025
|
$61.83
|
$62.01
|
$61.55
|
$61.93
|
11,333
|
|
23/10/2025
|
$61.77
|
$61.88
|
$61.76
|
$61.83
|
5,413
|
|
22/10/2025
|
$61.98
|
$62.26
|
$61.83
|
$61.87
|
1,027
|
|
21/10/2025
|
$61.90
|
$62.15
|
$61.90
|
$61.94
|
10,598
|
|
20/10/2025
|
$61.81
|
$61.87
|
$61.27
|
$61.87
|
4,414
|
|
17/10/2025
|
$61.64
|
$61.67
|
$61.51
|
$61.67
|
1,712
|
|
16/10/2025
|
$61.74
|
$61.79
|
$61.58
|
$61.62
|
7,427
|
|
15/10/2025
|
$61.44
|
$61.74
|
$61.44
|
$61.68
|
7,204
|
|
14/10/2025
|
$61.25
|
$61.51
|
$61.25
|
$61.48
|
18,824
|
|
13/10/2025
|
$61.31
|
$61.37
|
$61.22
|
$61.34
|
3,930
|
|
10/10/2025
|
$61.48
|
$61.63
|
$61.10
|
$61.28
|
17,273
|
|
09/10/2025
|
$61.27
|
$61.61
|
$61.13
|
$61.32
|
34,271
|
|
08/10/2025
|
$61.27
|
$61.52
|
$61.01
|
$61.37
|
5,801
|
|
07/10/2025
|
$61.24
|
$61.29
|
$61.13
|
$61.29
|
11,270
|
|
06/10/2025
|
$61.30
|
$61.39
|
$61.21
|
$61.30
|
6,287
|
|
03/10/2025
|
$61.27
|
$61.47
|
$61.16
|
$61.36
|
4,821
|
|
02/10/2025
|
$61.25
|
$61.43
|
$61.08
|
$61.18
|
8,741
|
|
01/10/2025
|
$61.07
|
$61.25
|
$60.93
|
$61.07
|
5,442
|
|
30/09/2025
|
$61.18
|
$61.29
|
$61.10
|
$61.25
|
7,826
|
|
29/09/2025
|
$61.24
|
$61.39
|
$60.91
|
$61.13
|
65,378
|
|
26/09/2025
|
$61.22
|
$61.27
|
$60.89
|
$61.19
|
12,295
|
|
25/09/2025
|
$61.35
|
$61.55
|
$61.14
|
$61.24
|
22,031
|
|
24/09/2025
|
$61.42
|
$61.58
|
$61.28
|
$61.35
|
8,082
|
|
23/09/2025
|
$61.17
|
$61.25
|
$61.13
|
$61.19
|
25,063
|
|
22/09/2025
|
$60.80
|
$61.37
|
$60.73
|
$60.96
|
26,949
|
|
19/09/2025
|
$60.88
|
$60.90
|
$60.66
|
$60.70
|
5,696
|
|
18/09/2025
|
$61.50
|
$61.50
|
$60.97
|
$61.02
|
26,249
|
|
17/09/2025
|
$61.19
|
$61.35
|
$61.19
|
$61.32
|
2,071
|
|
16/09/2025
|
$61.36
|
$61.56
|
$61.20
|
$61.19
|
7,238
|
|
15/09/2025
|
$61.14
|
$61.34
|
$61.11
|
$61.24
|
4,392
|
|
12/09/2025
|
$61.17
|
$61.34
|
$61.09
|
$61.09
|
7,673
|
|
11/09/2025
|
$61.17
|
$61.47
|
$61.17
|
$61.36
|
6,294
|
|
10/09/2025
|
$60.76
|
$61.46
|
$60.76
|
$60.99
|
3,602
|
|
09/09/2025
|
$60.84
|
$60.95
|
$60.73
|
$60.87
|
8,585
|
|
08/09/2025
|
$60.85
|
$61.18
|
$60.67
|
$60.82
|
9,560
|
|
05/09/2025
|
$60.75
|
$61.06
|
$60.67
|
$60.92
|
4,621
|
|
04/09/2025
|
$60.42
|
$60.64
|
$60.42
|
$60.55
|
21,481
|
|
03/09/2025
|
$60.35
|
$60.38
|
$60.02
|
$60.37
|
12,987
|
|
02/09/2025
|
$60.15
|
$60.50
|
$60.00
|
$60.16
|
5,189
|
|
01/09/2025
|
$60.34
|
$60.60
|
$60.30
|
$60.39
|
303
|
|
29/08/2025
|
$60.39
|
$60.42
|
$60.29
|
$60.34
|
2,130
|
|
28/08/2025
|
$60.26
|
$60.40
|
$60.21
|
$60.38
|
9,563
|
|
27/08/2025
|
$60.20
|
$60.37
|
$60.04
|
$60.06
|
36,901
|
|
26/08/2025
|
$60.17
|
$60.50
|
$60.13
|
$60.13
|
6,508
|
|
25/08/2025
|
$60.37
|
$60.55
|
$60.03
|
$60.50
|
509
|
|
22/08/2025
|
$60.37
|
$60.55
|
$60.03
|
$60.50
|
509
|
|
21/08/2025
|
$60.24
|
$60.42
|
$60.06
|
$60.17
|
8,376
|
|
20/08/2025
|
$60.38
|
$60.41
|
$60.24
|
$60.31
|
23,519
|
|
19/08/2025
|
$60.28
|
$60.39
|
$60.28
|
$60.33
|
4,670
|
|
18/08/2025
|
$60.32
|
$60.39
|
$60.02
|
$60.22
|
1,520
|
|
15/08/2025
|
$60.34
|
$60.62
|
$60.19
|
$60.31
|
5,753
|
|
14/08/2025
|
$60.55
|
$60.55
|
$60.33
|
$60.42
|
8,559
|
|
13/08/2025
|
$60.13
|
$60.46
|
$60.13
|
$60.45
|
2,798
|
|
12/08/2025
|
$60.13
|
$60.20
|
$60.04
|
$60.13
|
2,108
|
|
11/08/2025
|
$59.90
|
$60.21
|
$59.90
|
$60.10
|
4,906
|
|
08/08/2025
|
$60.18
|
$60.30
|
$59.95
|
$59.97
|
7,256
|
|
07/08/2025
|
$59.93
|
$60.13
|
$59.93
|
$60.09
|
4,868
|
|
06/08/2025
|
$59.91
|
$59.94
|
$59.83
|
$59.90
|
3,966
|
|
05/08/2025
|
$59.90
|
$60.19
|
$59.71
|
$59.96
|
6,263
|
|
04/08/2025
|
$59.69
|
$59.98
|
$59.63
|
$59.86
|
28,860
|
|
01/08/2025
|
$59.41
|
$59.80
|
$59.32
|
$59.73
|
6,525
|
|
31/07/2025
|
$59.80
|
$59.80
|
$59.60
|
$59.67
|
3,718
|
|
30/07/2025
|
$59.56
|
$59.76
|
$59.50
|
$59.50
|
14,755
|
|
29/07/2025
|
$59.42
|
$59.61
|
$59.33
|
$59.54
|
12,196
|
|
28/07/2025
|
$59.37
|
$59.49
|
$59.25
|
$59.37
|
11,739
|
|
25/07/2025
|
$59.02
|
$59.54
|
$59.02
|
$59.38
|
6,136
|
|
24/07/2025
|
$59.26
|
$59.34
|
$59.11
|
$59.28
|
12,137
|
|
23/07/2025
|
$59.24
|
$59.36
|
$59.11
|
$59.32
|
6,566
|
|
22/07/2025
|
$59.23
|
$59.26
|
$59.04
|
$59.26
|
7,181
|
|
21/07/2025
|
$59.17
|
$59.30
|
$59.13
|
$59.24
|
3,564
|
|
18/07/2025
|
$59.02
|
$59.12
|
$58.94
|
$58.99
|
8,609
|
|
17/07/2025
|
$58.82
|
$59.01
|
$58.75
|
$59.01
|
2,891
|
|
16/07/2025
|
$58.58
|
$58.99
|
$58.58
|
$58.65
|
12,591
|
|
15/07/2025
|
$58.90
|
$59.07
|
$58.75
|
$58.75
|
3,192
|
|
14/07/2025
|
$59.00
|
$59.11
|
$58.79
|
$58.90
|
27,572
|
|
11/07/2025
|
$59.00
|
$59.37
|
$58.93
|
$58.93
|
2,204
|
|
10/07/2025
|
$59.36
|
$59.36
|
$59.12
|
$59.22
|
8,313
|
|
09/07/2025
|
$58.70
|
$59.24
|
$58.70
|
$59.06
|
844
|
|
08/07/2025
|
$58.93
|
$59.02
|
$58.74
|
$58.91
|
13,453
|
|
07/07/2025
|
$59.31
|
$59.47
|
$59.08
|
$59.08
|
4,794
|
|
04/07/2025
|
$59.31
|
$59.56
|
$59.26
|
$59.26
|
3,271
|
|
03/07/2025
|
$59.36
|
$59.37
|
$59.22
|
$59.37
|
3,112
|
|
02/07/2025
|
$59.21
|
$59.39
|
$59.10
|
$59.15
|
2,715
|
|
01/07/2025
|
$59.21
|
$59.30
|
$59.19
|
$59.20
|
1,621
|
|
30/06/2025
|
$59.00
|
$59.14
|
$58.94
|
$59.09
|
7,662
|
|
27/06/2025
|
$59.19
|
$59.19
|
$58.84
|
$58.98
|
7,850
|
|
26/06/2025
|
$58.80
|
$58.92
|
$58.80
|
$58.84
|
6,400
|
|
25/06/2025
|
$58.77
|
$58.77
|
$58.61
|
$58.74
|
5,209
|
|
24/06/2025
|
$58.54
|
$58.79
|
$58.54
|
$58.74
|
1,647
|
|
23/06/2025
|
$58.54
|
$58.54
|
$58.20
|
$58.47
|
12,989
|
|
20/06/2025
|
$58.50
|
$58.50
|
$58.16
|
$58.44
|
4,500
|
|
19/06/2025
|
$58.16
|
$58.26
|
$58.15
|
$58.22
|
2,164
|
|
18/06/2025
|
$58.37
|
$58.44
|
$58.34
|
$58.35
|
1,637
|
|
17/06/2025
|
$58.26
|
$58.42
|
$58.19
|
$58.20
|
31,058
|
|
16/06/2025
|
$58.19
|
$58.31
|
$58.19
|
$58.27
|
1,134
|
|
13/06/2025
|
$58.66
|
$58.66
|
$58.28
|
$58.29
|
2,724
|
|
12/06/2025
|
$58.43
|
$58.59
|
$58.42
|
$58.47
|
3,980
|
|
11/06/2025
|
$58.21
|
$58.49
|
$58.21
|
$58.40
|
2,925
|
|
10/06/2025
|
$58.17
|
$58.29
|
$58.11
|
$58.11
|
17,535
|
|
09/06/2025
|
$58.06
|
$58.17
|
$57.95
|
$58.08
|
11,309
|
|
06/06/2025
|
$58.14
|
$58.31
|
$57.93
|
$58.03
|
4,872
|
|
05/06/2025
|
$58.32
|
$58.43
|
$58.16
|
$58.18
|
1,715
|
|
04/06/2025
|
$57.96
|
$58.31
|
$57.96
|
$58.31
|
1,189
|
|
03/06/2025
|
$57.97
|
$58.02
|
$57.85
|
$58.02
|
18,114
|
|
02/06/2025
|
$57.86
|
$57.96
|
$57.74
|
$57.82
|
19,124
|
|
30/05/2025
|
$58.15
|
$58.15
|
$57.68
|
$57.88
|
15,067
|
|
29/05/2025
|
$57.84
|
$57.90
|
$57.70
|
$57.88
|
6,076
|
|
28/05/2025
|
$57.70
|
$57.95
|
$57.56
|
$57.65
|
834
|
|
27/05/2025
|
$57.84
|
$57.84
|
$57.62
|
$57.76
|
14,312
|
|
26/05/2025
|
$57.56
|
$57.92
|
$57.43
|
$57.42
|
2,304
|
|
23/05/2025
|
$57.56
|
$57.92
|
$57.43
|
$57.42
|
2,304
|
|
22/05/2025
|
$57.24
|
$57.44
|
$57.24
|
$57.44
|
34,482
|
|
21/05/2025
|
$57.55
|
$57.69
|
$57.44
|
$57.68
|
7,928
|
|
20/05/2025
|
$57.71
|
$57.81
|
$57.58
|
$57.75
|
297
|
|
19/05/2025
|
$57.44
|
$57.66
|
$57.36
|
$57.62
|
3,007
|
|
16/05/2025
|
$57.76
|
$57.85
|
$57.59
|
$57.68
|
2,659
|
|
15/05/2025
|
$57.56
|
$57.63
|
$57.41
|
$57.63
|
4,802
|
|
14/05/2025
|
$57.70
|
$57.76
|
$57.42
|
$57.59
|
38,705
|
|
13/05/2025
|
$57.65
|
$57.78
|
$57.54
|
$57.78
|
5,054
|
|
12/05/2025
|
$57.64
|
$57.66
|
$57.58
|
$57.58
|
785
|
|
09/05/2025
|
$57.29
|
$57.47
|
$57.28
|
$57.38
|
5,920
|
|
08/05/2025
|
$57.42
|
$57.44
|
$57.27
|
$57.40
|
1,550
|
|
07/05/2025
|
$57.44
|
$57.58
|
$57.38
|
$57.46
|
3,171
|
|
06/05/2025
|
$57.09
|
$57.25
|
$56.92
|
$57.18
|
3,519
|
|
05/05/2025
|
$57.36
|
$57.71
|
$57.16
|
$57.19
|
3,740
|
|
02/05/2025
|
$57.36
|
$57.71
|
$57.16
|
$57.19
|
3,590
|
|
01/05/2025
|
$57.47
|
$57.66
|
$57.42
|
$57.66
|
3,834
|