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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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