Market data

Select a section

Vanguard Funds USD EM Gov't Bond Ucits ETF

(VDET)
Sector: n/a
$42.11
$0.02 0.05
Last updated: 16:55:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $42.09 $42.17 $42.09 $42.11 2,851
16/01/2025 $41.98 $42.11 $41.98 $42.33 59
15/01/2025 $42.06 $42.40 $41.94 $42.33 215
14/01/2025 $41.97 $42.01 $41.87 $41.88 871
13/01/2025 $42.00 $42.00 $41.85 $41.87 419
10/01/2025 $42.06 $42.20 $41.92 $42.00 836
09/01/2025 $42.23 $42.23 $42.23 $42.23 912
08/01/2025 $42.34 $42.11 $42.09 $42.08 50
07/01/2025 $42.34 $42.39 $42.14 $42.14 717
06/01/2025 $42.18 $42.35 $42.18 $42.31 1,450
03/01/2025 $42.10 $42.45 $42.10 $42.30 1,653
02/01/2025 $42.27 $42.38 $42.16 $42.15 212
01/01/2025 $42.37 $42.41 $42.28 $42.28 8
31/12/2024 $42.37 $42.41 $42.28 $42.28 8
30/12/2024 $42.22 $42.34 $42.21 $42.21 1
27/12/2024 $42.22 $42.30 $42.17 $42.17 410
26/12/2024 $42.27 $42.17 $42.11 $42.10 0
25/12/2024 $42.27 $42.17 $42.11 $42.10 0
24/12/2024 $42.27 $42.17 $42.11 $42.10 0
23/12/2024 $42.27 $42.27 $42.04 $42.04 16,335
20/12/2024 $42.12 $42.26 $42.12 $42.26 153
19/12/2024 $42.50 $42.62 $42.12 $42.12 4,918
18/12/2024 $42.80 $42.66 $42.57 $42.60 0
17/12/2024 $42.80 $42.58 $42.51 $42.58 3
16/12/2024 $42.80 $42.80 $42.56 $42.56 1,062
13/12/2024 $42.75 $42.81 $42.53 $42.53 104
12/12/2024 $43.05 $43.17 $42.88 $42.90 111,586
11/12/2024 $43.15 $43.39 $43.14 $43.17 3,452
10/12/2024 $43.26 $43.26 $43.21 $43.21 14
09/12/2024 $43.48 $43.48 $43.32 $43.32 472
06/12/2024 $43.11 $43.32 $43.11 $43.29 1,775
05/12/2024 $42.96 $43.21 $43.10 $43.16 0
04/12/2024 $42.96 $43.12 $42.96 $43.12 1,172
03/12/2024 $43.07 $43.14 $42.99 $42.99 0
02/12/2024 $43.07 $43.18 $42.88 $43.02 216
29/11/2024 $43.08 $43.09 $43.01 $43.01 2,527
28/11/2024 $42.92 $43.13 $42.92 $43.01 101
27/11/2024 $42.88 $43.00 $42.86 $42.92 868
26/11/2024 $42.80 $43.07 $42.79 $42.79 75
25/11/2024 $42.76 $42.85 $42.67 $42.85 91
22/11/2024 $42.79 $42.79 $42.54 $42.62 2,190
21/11/2024 $42.31 $42.64 $42.31 $42.62 630
20/11/2024 $42.73 $42.73 $42.48 $42.58 2,060
19/11/2024 $42.51 $42.51 $42.42 $42.51 1,162
18/11/2024 $42.25 $42.47 $42.23 $42.31 0
15/11/2024 $42.25 $42.72 $42.23 $42.51 304
14/11/2024 $42.60 $42.68 $42.45 $42.51 630
13/11/2024 $42.84 $42.85 $42.77 $42.78 287
12/11/2024 $43.19 $43.19 $42.80 $42.87 148
11/11/2024 $43.16 $43.23 $42.84 $43.01 199
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

Market data

Select a section