Market data

Select a section

Vanguard Funds USD EM Gov't Bond Ucits ETF

(VDET)
Sector: n/a
$42.63
$-0.10 -0.22
Last updated: 16:41:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $42.80 $42.92 $42.71 $42.72 1,022
15/07/2025 $42.77 $43.04 $42.77 $42.78 206
14/07/2025 $42.88 $42.94 $42.86 $42.88 252
11/07/2025 $43.03 $43.12 $42.90 $42.90 1,155
10/07/2025 $43.07 $43.28 $42.99 $43.04 205
09/07/2025 $42.93 $43.09 $42.89 $42.99 2,563
08/07/2025 $43.13 $43.13 $42.83 $42.83 20
07/07/2025 $43.10 $43.29 $43.02 $43.03 270
04/07/2025 $43.15 $43.26 $43.08 $43.12 355
03/07/2025 $43.21 $43.33 $43.09 $43.14 4,596
02/07/2025 $43.05 $43.24 $42.99 $43.04 2,852
01/07/2025 $43.11 $43.22 $43.06 $43.08 3,796
30/06/2025 $42.92 $43.03 $42.88 $42.96 1
27/06/2025 $42.92 $43.08 $42.84 $42.84 0
26/06/2025 $42.92 $42.94 $42.83 $42.83 101
25/06/2025 $42.64 $42.98 $42.71 $42.71 0
24/06/2025 $42.64 $42.82 $42.64 $42.75 80
23/06/2025 $42.54 $42.64 $42.33 $42.58 2,617
20/06/2025 $42.42 $42.54 $42.33 $42.47 40,467
19/06/2025 $42.42 $42.66 $42.27 $42.39 4
18/06/2025 $42.67 $42.73 $42.61 $42.67 14
17/06/2025 $42.64 $42.68 $42.62 $42.62 854
16/06/2025 $42.60 $42.79 $42.60 $42.60 4
13/06/2025 $42.64 $42.88 $42.60 $42.67 979
12/06/2025 $42.67 $42.95 $42.67 $42.76 1,545
11/06/2025 $42.58 $42.87 $42.58 $42.69 201
10/06/2025 $42.50 $42.62 $42.54 $42.53 0
09/06/2025 $42.50 $42.53 $42.44 $42.46 12
06/06/2025 $42.57 $42.69 $42.37 $42.48 2,584
05/06/2025 $42.77 $42.77 $42.52 $42.51 2,347
04/06/2025 $42.45 $42.63 $42.44 $42.54 535
03/06/2025 $42.34 $42.44 $42.26 $42.37 548
02/06/2025 $42.23 $42.43 $42.17 $42.26 59
30/05/2025 $42.32 $42.48 $42.29 $42.28 2,165
29/05/2025 $42.26 $42.39 $42.22 $42.30 527
28/05/2025 $42.22 $42.25 $42.09 $42.22 521
27/05/2025 $42.38 $42.38 $42.15 $42.23 343
26/05/2025 $42.10 $42.10 $41.96 $41.96 160
23/05/2025 $42.10 $42.10 $41.96 $41.96 160
22/05/2025 $42.15 $42.15 $41.88 $41.91 579
21/05/2025 $42.36 $42.40 $42.26 $42.35 520
20/05/2025 $42.57 $42.57 $42.35 $42.57 7,927
19/05/2025 $42.22 $42.37 $42.22 $42.36 1,120
16/05/2025 $42.48 $42.55 $42.45 $42.45 488
15/05/2025 $42.23 $42.39 $42.23 $42.38 3,163
14/05/2025 $42.45 $42.47 $42.29 $42.29 200
13/05/2025 $42.42 $42.43 $42.22 $42.42 20
12/05/2025 $42.23 $42.43 $42.09 $42.34 6
09/05/2025 $42.23 $42.32 $42.14 $42.21 3,616
08/05/2025 $42.42 $42.42 $42.27 $42.28 3,283
07/05/2025 $42.17 $42.32 $42.23 $42.24 0
06/05/2025 $42.17 $42.21 $41.96 $42.06 41
05/05/2025 $42.34 $42.42 $42.08 $42.08 142
02/05/2025 $42.34 $42.42 $42.08 $42.08 142
01/05/2025 $42.22 $42.48 $42.18 $42.17 5
30/04/2025 $42.22 $42.47 $42.23 $42.24 9
29/04/2025 $42.22 $42.42 $42.22 $42.39 360
28/04/2025 $42.20 $42.37 $42.17 $42.17 54
25/04/2025 $42.20 $42.30 $42.16 $42.24 19,435
24/04/2025 $41.96 $42.07 $41.96 $42.07 19
23/04/2025 $42.01 $42.17 $41.75 $41.86 43
22/04/2025 $41.77 $41.80 $41.44 $41.80 12,521
21/04/2025 $41.74 $41.83 $41.74 $41.83 960
18/04/2025 $41.74 $41.83 $41.74 $41.83 960
17/04/2025 $41.74 $41.83 $41.74 $41.83 960
16/04/2025 $41.27 $41.85 $41.83 $41.83 0
15/04/2025 $41.27 $41.86 $41.39 $41.81 0
14/04/2025 $41.27 $41.73 $41.27 $41.67 3,051
11/04/2025 $41.32 $41.40 $40.96 $41.01 1,415
10/04/2025 $42.19 $42.20 $41.40 $41.40 197
09/04/2025 $41.00 $41.30 $40.55 $40.87 642
08/04/2025 $41.71 $41.85 $41.56 $41.56 1,730
07/04/2025 $41.72 $42.14 $41.07 $41.62 767
04/04/2025 $42.71 $42.79 $42.07 $42.07 21
03/04/2025 $42.52 $42.62 $42.31 $42.42 554
02/04/2025 $42.51 $42.62 $42.51 $42.53 256
01/04/2025 $42.49 $42.59 $42.46 $42.58 237
31/03/2025 $42.30 $42.44 $42.16 $42.29 17
28/03/2025 $42.34 $42.40 $42.26 $42.28 490
27/03/2025 $42.27 $42.40 $42.27 $42.33 1,857
26/03/2025 $42.49 $42.54 $42.35 $42.38 853
25/03/2025 $42.51 $42.53 $42.37 $42.52 2,735
24/03/2025 $42.51 $42.65 $42.46 $42.51 18
21/03/2025 $42.56 $42.64 $42.49 $42.50 212
20/03/2025 $42.71 $42.85 $42.47 $42.74 54
19/03/2025 $42.91 $42.91 $42.73 $42.79 1,902
18/03/2025 $42.93 $42.93 $42.63 $42.72 1,264
17/03/2025 $42.65 $42.75 $42.65 $42.74 2,456
14/03/2025 $42.69 $42.71 $42.65 $42.69 1,129
13/03/2025 $42.69 $42.82 $42.55 $42.60 243
12/03/2025 $42.87 $42.87 $42.71 $42.71 0
11/03/2025 $42.87 $43.00 $42.68 $42.67 53
10/03/2025 $42.87 $43.02 $42.64 $42.78 12,329
07/03/2025 $42.87 $42.87 $42.78 $42.78 617
06/03/2025 $42.86 $42.86 $42.68 $42.67 18
05/03/2025 $42.72 $43.01 $42.72 $42.90 8,672
04/03/2025 $43.01 $43.04 $42.90 $42.96 7
03/03/2025 $43.01 $43.01 $42.85 $42.96 5,074
28/02/2025 $42.80 $42.91 $42.78 $42.90 175
27/02/2025 $42.70 $42.96 $42.70 $42.81 44,171
26/02/2025 $42.70 $42.85 $42.70 $42.85 1,405
25/02/2025 $42.67 $42.72 $42.67 $42.72 119
24/02/2025 $42.58 $42.61 $42.50 $42.54 1,380
21/02/2025 $42.38 $42.56 $42.52 $42.51 0
20/02/2025 $42.38 $42.44 $42.37 $42.41 528
19/02/2025 $42.39 $42.39 $42.29 $42.35 304
18/02/2025 $42.52 $42.52 $42.42 $42.44 587
17/02/2025 $42.45 $42.62 $42.45 $42.57 1,031
14/02/2025 $42.45 $42.59 $42.45 $42.59 3,455
13/02/2025 $42.22 $42.43 $42.22 $42.43 144
12/02/2025 $42.67 $42.67 $42.30 $42.35 49
11/02/2025 $42.58 $42.63 $42.49 $42.49 21,262
10/02/2025 $42.64 $42.70 $42.64 $42.68 126
07/02/2025 $42.74 $42.74 $42.57 $42.59 3,133
06/02/2025 $42.79 $42.79 $42.74 $42.75 54
05/02/2025 $42.59 $42.75 $42.59 $42.75 5,653
04/02/2025 $42.58 $42.53 $42.43 $42.53 1
03/02/2025 $42.58 $42.58 $42.14 $42.47 1,718
31/01/2025 $42.41 $42.55 $42.41 $42.46 1,823
30/01/2025 $42.42 $42.52 $42.41 $42.45 2,676
29/01/2025 $42.40 $42.49 $42.37 $42.38 54,019
28/01/2025 $42.43 $42.43 $42.29 $42.33 915
27/01/2025 $42.24 $42.38 $42.34 $42.38 9
24/01/2025 $42.24 $42.28 $42.24 $42.28 424
23/01/2025 $42.33 $42.27 $42.09 $42.17 0
22/01/2025 $42.33 $42.33 $42.08 $42.23 1,336
21/01/2025 $42.23 $42.32 $42.19 $42.27 7,417
20/01/2025 $42.23 $42.27 $42.23 $42.22 473
17/01/2025 $42.09 $42.17 $42.09 $42.11 2,851

Market data

Select a section