Select a section

SEARCH

Vanguard Funds USD EM Gov't Bond Ucits ETF

(VDET)

Sector: n/a

$41.01

$-0.39 -0.93

Last updated: 16:49:42

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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