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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.8	63.75	63.75	63.95	63.58	6,186
February 19, 2026	63.73	63.69	63.69	63.91	63.62	54,473
February 18, 2026	63.83	63.74	63.74	63.93	63.7	35,620
February 17, 2026	63.79	63.83	63.83	63.83	63.68	15,795
February 16, 2026	63.78	63.71	63.71	63.84	63.65	4,251
February 13, 2026	63.45	63.56	63.56	63.75	63.45	10,595
February 12, 2026	63.45	63.42	63.42	63.56	63.4	11,576
February 11, 2026	63.31	63.34	63.34	63.46	63.19	35,066
February 10, 2026	63.54	63.4	63.4	63.54	63.24	17,815
February 09, 2026	63.14	63.1	63.1	63.23	62.99	16,089
February 06, 2026	62.92	63.13	63.13	63.2	62.86	9,574
February 05, 2026	62.95	63.01	63.01	63.07	62.84	3,901
February 04, 2026	63.16	62.85	62.85	63.16	62.81	5,039
February 03, 2026	62.72	62.85	62.85	62.94	62.72	13,673
February 02, 2026	63.09	62.88	62.88	63.09	62.55	3,685
January 30, 2026	62.79	62.78	62.78	62.98	62.74	5,823
January 29, 2026	63.16	62.91	62.91	63.16	62.81	11,657
January 28, 2026	63.26	62.85	62.85	63.26	62.69	7,766
January 27, 2026	63.06	63.01	63.01	63.06	62.95	6,921
January 26, 2026	63.17	63	63	63.17	62.9	10,685
January 23, 2026	62.84	62.84	62.84	62.87	62.69	10,569
January 22, 2026	62.87	62.76	62.76	62.87	62.61	7,501
January 21, 2026	62.59	62.65	62.65	62.7	62.5	17,112
January 20, 2026	62.51	62.48	62.48	62.53	62.34	179,427
January 19, 2026	62.9	62.59	62.59	62.9	62.48	2,093
January 16, 2026	62.8	62.74	62.74	62.92	62.7	38,497
January 15, 2026	62.8	62.87	62.87	62.91	62.66	21,349
January 14, 2026	62.67	62.72	62.72	62.75	62.5	6,464
January 13, 2026	62.66	62.66	62.66	62.77	62.52	20,433
January 12, 2026	62.97	62.69	62.69	62.97	62.52	11,888
January 09, 2026	62.5	62.71	62.71	63.02	62.5	28,293
January 08, 2026	62.61	62.58	62.58	62.61	62.5	4,573
January 07, 2026	62.78	62.61	62.61	62.83	62.61	2,544
January 06, 2026	62.96	62.78	62.78	62.96	62.67	3,384
January 05, 2026	62.75	62.81	62.81	62.82	62.68	2,043
January 02, 2026	63.06	62.65	62.65	63.11	62.64	16,559
December 31, 2025	63.17	62.86	62.86	63.17	62.7	2,359
December 30, 2025	62.84	62.76	62.76	62.94	62.72	57,314
December 29, 2025	62.77	62.78	62.78	63.04	62.74	14,118
December 24, 2025	63.01	62.71	62.71	63.01	62.57	1,636
December 23, 2025	62.85	62.69	62.69	62.85	62.61	21,079
December 22, 2025	62.72	62.75	62.75	62.78	62.49	136,274
December 19, 2025	62.95	62.73	62.73	62.95	62.59	29,568
December 18, 2025	62.64	62.73	62.73	62.81	62.52	6,788
December 17, 2025	62.54	62.51	62.51	62.71	62.42	357,840
December 16, 2025	62.9	62.6	62.6	62.9	62.5	3,595
December 15, 2025	62.53	62.58	62.58	62.7	62.47	5,613
December 12, 2025	62.36	62.44	62.44	62.5	62.36	3,601
December 11, 2025	62.54	62.55	62.55	62.66	62.43	10,339
December 10, 2025	62.5	62.33	62.33	62.5	62.18	5,997
December 09, 2025	62.56	62.33	62.33	62.56	62.25	12,798
December 08, 2025	62.5	62.18	62.18	62.55	62.18	5,198
December 05, 2025	62.83	62.58	62.58	62.83	62.51	18,781
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

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