Vanguard USD Emerging Markets Government Bond UCITS ETF - VDEA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.41	62.65	62.65	62.65	62.41	13,963
December 03, 2025	62.7	62.75	62.75	62.77	62.51	50,075
December 02, 2025	62.65	62.49	62.49	62.65	62.13	5,976
December 01, 2025	62.74	62.42	62.42	62.74	62.34	6,612
November 28, 2025	62.56	62.63	62.63	62.64	62.47	5,524
November 27, 2025	62.65	62.63	62.63	62.65	62.49	84
November 26, 2025	62.58	62.65	62.65	62.65	62.46	13,212
November 25, 2025	62.35	62.52	62.52	62.56	62.33	12,362
November 24, 2025	62.03	62.42	62.42	62.47	62.03	3,045
November 21, 2025	62.33	62.23	62.23	62.35	62.14	3,806
November 20, 2025	61.98	62.3	62.3	62.55	61.98	9,383
November 19, 2025	62.43	62.35	62.35	62.43	62.09	8,651
November 18, 2025	62.27	62.21	62.21	62.3	62.19	6,932
November 17, 2025	62.24	62.37	62.37	62.37	62.23	10,769
November 14, 2025	62.12	62.31	62.31	62.33	62.12	4,995
November 13, 2025	62.53	62.34	62.34	62.53	62.29	15,524
November 12, 2025	62.51	62.53	62.53	62.53	62.37	10,951
November 11, 2025	62.05	62.44	62.44	62.45	62.05	3,956
November 10, 2025	62.18	62.28	62.28	62.39	62.14	43,143
November 07, 2025	62.46	62.12	62.12	62.46	62.05	19,742
November 06, 2025	62.12	62.18	62.18	62.27	62.12	13,528
November 05, 2025	62.23	62.13	62.13	62.27	61.98	6,305
November 04, 2025	62.24	62.26	62.26	62.26	62.03	1,811
November 03, 2025	62.58	62.2	62.2	62.58	62.16	7,187
October 31, 2025	62.3	62.39	62.39	62.42	62.29	4,813
October 30, 2025	62.42	62.3	62.3	62.42	62.15	4,413
October 29, 2025	62.68	62.51	62.51	62.74	62.45	12,585
October 28, 2025	62.53	62.57	62.57	62.57	62.17	9,545
October 27, 2025	62.24	62.33	62.33	62.5	61.86	8,642
October 24, 2025	61.83	61.93	61.93	62.01	61.76	11,424
October 23, 2025	61.78	61.83	61.83	61.88	61.76	5,548
October 22, 2025	61.98	61.87	61.87	62	61.83	5,920
October 21, 2025	61.97	61.94	61.94	62.15	61.83	10,621
October 20, 2025	61.81	61.87	61.87	61.87	61.27	4,443
October 17, 2025	61.64	61.67	61.67	61.67	61.51	7,486
October 16, 2025	61.74	61.62	61.62	61.79	61.58	8,393
October 15, 2025	61.44	61.68	61.68	61.74	61.44	7,205
October 14, 2025	61.25	61.48	61.48	61.51	61.25	18,824
October 13, 2025	61.31	61.34	61.34	61.37	61.22	4,055
October 10, 2025	61.45	61.28	61.28	61.49	61.1	17,372
October 09, 2025	61.27	61.32	61.32	61.42	61.26	35,005
October 08, 2025	61.27	61.37	61.37	61.37	61.26	5,899
October 07, 2025	61.13	61.29	61.29	61.29	61.13	12,015
October 06, 2025	61.3	61.3	61.3	61.32	61.2	7,151
October 03, 2025	61.27	61.36	61.36	61.4	61.16	4,876
October 02, 2025	61.27	61.18	61.18	61.27	61.08	8,822
October 01, 2025	61.07	61.07	61.07	61.25	61.07	5,442
September 30, 2025	61.18	61.25	61.25	61.29	61.1	7,840
September 29, 2025	61.38	61.13	61.13	61.38	61.13	65,442
September 26, 2025	61.22	61.19	61.19	61.27	61.1	12,296
September 25, 2025	61.55	61.24	61.24	61.55	61.14	22,051
September 24, 2025	61.58	61.35	61.35	61.58	61.28	9,424
September 23, 2025	61.17	61.19	61.19	61.25	61.13	26,104
September 22, 2025	60.8	60.96	60.96	61.37	60.73	27,147
September 19, 2025	60.66	60.7	60.7	60.9	60.66	5,696
September 18, 2025	61.5	61.02	61.02	61.5	60.97	26,414
September 17, 2025	61.19	61.32	61.32	61.35	61.19	2,288
September 16, 2025	61.36	61.19	61.19	61.56	61.19	7,715
September 15, 2025	61.14	61.24	61.24	61.34	61.11	4,606
September 12, 2025	61.17	61.09	61.09	61.34	61.09	7,748

Vanguard USD Emerging Markets Government Bond UCITS ETF (VDEA.L) LSE