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

61.38

+0.195(+0.32%)

Updated at September 29 08:33AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	61.17	61.36	61.36	61.47	61.17	9,520
September 10, 2025	60.76	60.99	60.99	61.04	60.76	4,652
September 09, 2025	60.84	60.87	60.87	60.95	60.79	8,642
September 08, 2025	60.67	60.82	60.82	61	60.67	9,616
September 05, 2025	60.75	60.92	60.92	61.03	60.67	4,663
September 04, 2025	60.42	60.55	60.55	60.64	60.42	21,510
September 03, 2025	60.35	60.37	60.37	60.4	60.02	17,057
September 02, 2025	60.15	60.16	60.16	60.24	60	5,576
September 01, 2025	60.6	60.39	60.39	60.6	60.3	371
August 29, 2025	60.39	60.34	60.34	60.42	60.29	2,158
August 28, 2025	60.26	60.38	60.38	60.4	60.21	9,787
August 27, 2025	60.2	60.07	60.07	60.37	60.04	37,293
August 26, 2025	60.17	60.13	60.13	60.5	60.13	7,987
August 22, 2025	60.37	60.5	60.5	60.55	60.03	594
August 21, 2025	60.06	60.17	60.17	60.42	60.06	13,465
August 20, 2025	60.38	60.31	60.31	60.41	60.24	23,684
August 19, 2025	60.28	60.33	60.33	60.39	60.28	4,673
August 18, 2025	60.02	60.22	60.22	60.39	60.02	1,520
August 15, 2025	60.34	60.31	60.31	60.62	60.19	5,855
August 14, 2025	60.55	60.42	60.42	60.55	60.33	9,594
August 13, 2025	60.44	60.45	60.45	60.46	60.13	2,812
August 12, 2025	60.13	60.14	60.14	60.2	60.04	2,296
August 11, 2025	60.05	60.1	60.1	60.21	59.9	5,035
August 08, 2025	60.3	59.98	59.98	60.3	59.95	7,743
August 07, 2025	59.93	60.09	60.09	60.13	59.93	4,997
August 06, 2025	59.91	59.9	59.9	59.94	59.83	3,966
August 05, 2025	59.71	59.96	59.96	60.19	59.71	6,463
August 04, 2025	59.72	59.86	59.86	59.98	59.63	29,070
August 01, 2025	59.68	59.73	59.73	59.8	59.32	6,534
July 31, 2025	59.8	59.67	59.67	59.8	59.51	21,022
July 30, 2025	59.76	59.5	59.5	59.76	59.5	14,883
July 29, 2025	59.42	59.54	59.54	59.61	59.33	12,289
July 28, 2025	59.46	59.37	59.37	59.49	59.25	11,826
July 25, 2025	59.02	59.38	59.38	59.54	59.02	6,136
July 24, 2025	59.26	59.28	59.28	59.34	59.11	12,393
July 23, 2025	59.24	59.32	59.32	59.36	59.11	6,566
July 22, 2025	59.23	59.26	59.26	59.26	59.04	7,681
July 21, 2025	59.26	59.25	59.25	59.3	59.13	3,566
July 18, 2025	59.12	58.99	58.99	59.12	58.94	8,808
July 17, 2025	58.82	59.01	59.01	59.01	58.75	2,946
July 16, 2025	58.99	58.65	58.65	58.99	58.58	16,543
July 15, 2025	58.9	58.75	58.75	59.07	58.75	3,192
July 14, 2025	59	58.9	58.9	59.11	58.79	27,749
July 11, 2025	59.37	58.93	58.93	59.37	58.93	2,727
July 10, 2025	59.36	59.22	59.22	59.36	59.12	8,377
July 09, 2025	58.7	59.07	59.07	59.24	58.7	921
July 08, 2025	58.74	58.91	58.91	59.02	58.74	13,768
July 07, 2025	59.47	59.08	59.08	59.47	59.08	4,794
July 04, 2025	59.56	59.26	59.26	59.56	59.26	3,297