Vanguard Funds USD EM Gov't Bond Ucits ETF
(VDET)
Sector: n/a
Historic Prices - up to 10 years
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
|
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
|