Market data

Select a section

Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF

(VDEA)
Sector: n/a
$58.31
$0.29 0.50
Last updated: 17:03:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
30/04/2025 $57.60 $57.72 $57.30 $57.44 2,920
29/04/2025 $57.53 $57.63 $57.48 $57.56 6,316
28/04/2025 $57.62 $57.75 $57.36 $57.43 368
25/04/2025 $57.49 $57.58 $57.31 $57.42 6,188
24/04/2025 $56.88 $57.27 $56.88 $57.19 10,183
23/04/2025 $56.92 $57.62 $56.92 $57.01 7,037
22/04/2025 $56.61 $56.85 $56.39 $56.85 23,901
21/04/2025 $56.65 $56.89 $56.63 $56.86 10,114
18/04/2025 $56.65 $56.89 $56.63 $56.86 10,114
17/04/2025 $56.65 $56.89 $56.63 $56.86 10,114
16/04/2025 $56.74 $58.54 $56.45 $56.75 34,544
15/04/2025 $56.53 $56.73 $56.51 $56.73 6,702
14/04/2025 $55.84 $56.55 $55.84 $56.35 4,524
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

Market data

Select a section