Market data

Select a section

Vanguard Funds USD EM Gov't Bond Ucits ETF

(VDET)
Sector: n/a
$43.03
$0.12 0.27
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $43.08 $43.13 $43.03 $43.03 366
07/11/2024 $42.85 $42.92 $42.60 $42.92 2,655
06/11/2024 $42.38 $42.71 $42.38 $42.46 228
05/11/2024 $42.62 $42.73 $42.43 $42.50 2
04/11/2024 $42.62 $42.68 $42.62 $42.66 337
01/11/2024 $42.61 $42.54 $42.41 $42.53 1
31/10/2024 $42.61 $42.78 $42.58 $42.68 320
30/10/2024 $42.88 $42.88 $42.88 $42.88 20,080
29/10/2024 $42.63 $42.82 $42.71 $42.71 0
28/10/2024 $42.63 $42.88 $42.61 $42.66 486
25/10/2024 $42.75 $42.84 $42.74 $42.74 321
24/10/2024 $42.75 $42.75 $42.59 $42.56 3,818
23/10/2024 $42.61 $42.70 $42.40 $42.56 2
22/10/2024 $42.61 $42.76 $42.61 $42.63 361
21/10/2024 $43.00 $43.00 $42.77 $42.76 776
18/10/2024 $43.15 $43.15 $43.13 $43.13 1
17/10/2024 $43.37 $43.45 $43.07 $43.13 268
16/10/2024 $43.11 $43.29 $43.04 $43.26 0
15/10/2024 $43.11 $43.17 $43.04 $43.04 438
14/10/2024 $42.87 $43.19 $42.87 $42.89 147
11/10/2024 $42.97 $42.98 $42.97 $42.98 28
10/10/2024 $43.23 $43.23 $42.95 $42.95 509
09/10/2024 $43.11 $43.25 $43.11 $43.23 53
08/10/2024 $43.18 $43.23 $43.18 $43.20 540
07/10/2024 $43.55 $43.29 $43.21 $43.21 1
04/10/2024 $43.55 $43.67 $43.28 $43.28 6,083
03/10/2024 $43.52 $43.55 $43.52 $43.53 113
02/10/2024 $43.59 $43.60 $43.59 $43.60 6
01/10/2024 $43.40 $43.86 $43.69 $43.69 2
30/09/2024 $43.40 $43.79 $43.40 $43.58 442
27/09/2024 $43.56 $43.59 $43.56 $43.58 350
26/09/2024 $43.43 $43.66 $43.43 $43.47 1,633
25/09/2024 $43.56 $43.59 $43.53 $43.53 3,987
24/09/2024 $43.50 $43.57 $43.44 $43.57 1,829
23/09/2024 $43.73 $43.67 $43.40 $43.49 1
20/09/2024 $43.73 $43.73 $43.50 $43.49 322
19/09/2024 $43.76 $43.76 $43.57 $43.63 1,656
18/09/2024 $43.65 $43.65 $43.47 $43.63 2,019
17/09/2024 $43.61 $43.72 $43.61 $43.63 5,003
16/09/2024 $43.37 $43.61 $43.45 $43.53 4
13/09/2024 $43.37 $43.44 $43.36 $43.17 1,717
12/09/2024 $43.21 $43.25 $43.17 $43.27 2,390
11/09/2024 $43.22 $44.01 $42.14 $43.27 0
10/09/2024 $43.22 $43.22 $43.11 $43.22 653
09/09/2024 $43.20 $43.20 $43.11 $43.11 500
06/09/2024 $43.22 $43.41 $43.16 $43.22 42
05/09/2024 $43.11 $43.11 $43.10 $43.10 1,906
04/09/2024 $42.95 $43.06 $42.93 $43.00 1,772
03/09/2024 $43.10 $43.10 $42.86 $42.86 374
02/09/2024 $43.00 $43.03 $42.96 $43.00 5
30/08/2024 $43.00 $43.00 $43.00 $43.00 100
29/08/2024 $43.02 $43.08 $42.97 $42.97 1,512
28/08/2024 $43.05 $43.05 $42.96 $42.97 1,907
27/08/2024 $43.11 $43.11 $43.02 $43.01 127
26/08/2024 $43.11 $43.11 $42.86 $42.87 532
23/08/2024 $43.11 $43.11 $42.86 $42.87 532
22/08/2024 $43.11 $43.11 $42.86 $42.87 532
21/08/2024 $42.96 $43.02 $42.92 $43.02 250
20/08/2024 $42.86 $42.88 $42.86 $42.88 47
19/08/2024 $42.80 $42.82 $42.56 $42.81 449
16/08/2024 $42.66 $42.70 $42.62 $42.62 3
15/08/2024 $42.66 $42.69 $42.45 $42.51 441
14/08/2024 $42.57 $42.88 $42.57 $42.88 151
13/08/2024 $42.63 $42.71 $42.63 $42.71 5
12/08/2024 $42.58 $42.60 $42.55 $42.56 3,143
09/08/2024 $42.52 $42.58 $42.52 $42.58 1,842
08/08/2024 $42.37 $42.37 $42.36 $42.36 265
07/08/2024 $42.35 $42.36 $42.35 $42.35 70
06/08/2024 $42.18 $42.36 $42.03 $42.26 44
05/08/2024 $42.18 $42.53 $42.17 $42.30 1,378
02/08/2024 $42.27 $42.55 $42.27 $42.53 3,794
01/08/2024 $42.34 $42.43 $42.29 $42.37 4,403
31/07/2024 $42.13 $42.36 $42.10 $42.27 4,919
30/07/2024 $42.18 $42.18 $41.95 $41.95 14,267
29/07/2024 $42.10 $42.10 $42.04 $42.04 250
26/07/2024 $42.00 $42.03 $42.00 $41.93 45
25/07/2024 $41.93 $42.10 $41.91 $41.93 431
24/07/2024 $41.85 $43.09 $41.85 $41.95 501
23/07/2024 $41.88 $42.10 $41.88 $42.03 704
22/07/2024 $41.95 $41.97 $41.90 $41.92 1,331
19/07/2024 $41.93 $41.93 $41.82 $41.81 265
18/07/2024 $42.06 $42.10 $41.95 $41.94 12,076
17/07/2024 $42.10 $42.10 $42.06 $42.06 400
16/07/2024 $41.89 $43.08 $41.41 $42.13 1,777
15/07/2024 $42.09 $42.12 $42.05 $42.10 250
12/07/2024 $42.10 $42.21 $42.10 $42.21 1,078
11/07/2024 $41.93 $42.14 $41.81 $42.13 354
10/07/2024 $42.04 $42.04 $42.00 $42.00 247
09/07/2024 $41.95 $42.02 $41.89 $41.89 400
08/07/2024 $41.96 $42.01 $41.81 $42.01 237
05/07/2024 $41.85 $42.00 $41.85 $41.99 600
04/07/2024 $41.77 $41.77 $41.76 $41.76 265
03/07/2024 $41.59 $41.85 $41.52 $41.81 338
02/07/2024 $41.53 $41.60 $41.30 $41.52 3,142
01/07/2024 $41.53 $41.56 $41.36 $41.36 81
28/06/2024 $41.86 $42.00 $41.68 $41.68 611
27/06/2024 $41.82 $41.89 $41.82 $41.84 1,102
26/06/2024 $42.06 $42.06 $41.73 $41.73 1,455
25/06/2024 $41.98 $41.98 $41.86 $41.90 1,546
24/06/2024 $41.87 $41.99 $41.87 $41.93 208
21/06/2024 $41.99 $41.99 $41.83 $41.87 355
20/06/2024 $41.92 $41.99 $41.88 $41.88 150
19/06/2024 $41.92 $42.13 $41.85 $41.97 251
18/06/2024 $41.83 $41.88 $41.83 $41.88 770
17/06/2024 $41.90 $41.95 $41.70 $41.70 0
14/06/2024 $41.90 $41.90 $41.81 $41.85 54
13/06/2024 $41.78 $41.85 $41.78 $41.85 100
12/06/2024 $41.69 $42.05 $42.04 $42.03 1
11/06/2024 $41.69 $41.82 $41.61 $41.65 5,610
10/06/2024 $41.43 $41.80 $41.30 $41.60 97
07/06/2024 $41.92 $41.92 $41.58 $41.65 2,739
06/06/2024 $41.90 $41.93 $41.89 $41.89 3,471
05/06/2024 $41.84 $41.91 $41.84 $41.90 294
04/06/2024 $41.85 $41.87 $41.85 $41.87 745
03/06/2024 $41.73 $42.11 $41.83 $41.83 2
31/05/2024 $41.73 $41.91 $41.67 $41.67 42
30/05/2024 $41.49 $41.58 $41.48 $41.58 21
29/05/2024 $41.39 $41.41 $41.35 $41.35 680
28/05/2024 $41.74 $41.74 $41.58 $41.58 11
27/05/2024 $41.67 $41.67 $41.41 $41.65 3,738
24/05/2024 $41.67 $41.67 $41.41 $41.65 3,738
23/05/2024 $41.96 $42.07 $41.62 $41.62 1,184
22/05/2024 $41.81 $41.89 $41.81 $41.83 1,069
21/05/2024 $41.88 $41.90 $41.88 $41.90 184
20/05/2024 $42.01 $42.07 $41.86 $41.85 0
17/05/2024 $42.01 $42.16 $41.85 $41.85 4
16/05/2024 $42.01 $42.04 $42.01 $42.03 345
15/05/2024 $42.17 $42.23 $42.13 $42.22 142
14/05/2024 $42.00 $42.00 $41.83 $41.81 10
13/05/2024 $41.85 $41.90 $41.78 $41.81 2,064
10/05/2024 $41.94 $41.94 $41.76 $41.76 153

Market data

Select a section