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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.72	43.85	43.85	43.87	43.66	859
September 04, 2025	43.52	43.56	43.56	43.57	43.52	11,243
September 03, 2025	43.31	43.44	43.44	43.44	43.29	111
September 02, 2025	43.41	43.25	43.25	43.41	43.25	4,285
September 01, 2025	43.46	43.46	43.46	43.57	43.36	509
August 29, 2025	43.31	43.45	43.45	43.68	43.31	260
August 28, 2025	43.39	43.46	43.46	43.48	43.39	46
August 27, 2025	43.1	43.25	43.25	43.46	43.1	5,126
August 26, 2025	43.39	43.24	43.24	43.5	43.05	10,047
August 22, 2025	43.41	43.55	43.55	43.56	43.32	733
August 21, 2025	43.4	43.37	43.37	43.58	43.27	461
August 20, 2025	43.89	43.66	43.66	43.89	43.61	1,649
August 19, 2025	43.7	43.72	43.72	43.81	43.67	8,630
August 18, 2025	43.82	43.61	43.61	43.94	43.42	105
August 15, 2025	43.87	43.7	43.7	43.87	43.63	4,677
August 14, 2025	43.9	43.67	43.67	43.9	43.67	1,370
August 13, 2025	43.68	43.74	43.74	43.79	43.67	615
August 12, 2025	43.4	43.55	43.55	43.55	43.4	192
August 11, 2025	43.58	43.46	43.46	43.58	43.27	17
August 08, 2025	43.61	43.4	43.4	43.61	43.37	1
August 07, 2025	43.43	43.43	43.43	43.57	43.35	1,790
August 06, 2025	43.55	43.38	43.38	43.55	43.19	33,600
August 05, 2025	43.48	43.4	43.4	43.48	43.33	248
August 04, 2025	43.21	43.38	43.38	43.38	43.15	781
August 01, 2025	43.04	43.13	43.13	43.25	42.88	1,216
July 31, 2025	43.3	43.15	43.15	43.3	43.1	56,460
July 30, 2025	43.29	43.07	43.07	43.3	43	35,427
July 29, 2025	43.11	43.09	43.09	43.11	43.02	353
July 28, 2025	42.9	42.91	42.91	43.1	42.85	33
July 25, 2025	43.1	42.93	42.93	43.1	42.81	13
July 24, 2025	43.1	42.91	42.91	43.1	42.75	2
July 23, 2025	43.07	42.87	42.87	43.07	42.85	50
July 22, 2025	42.92	42.92	42.92	42.92	42.78	652
July 21, 2025	42.9	42.89	42.89	42.9	42.77	2,181
July 18, 2025	42.69	42.62	42.62	42.72	42.62	4,596
July 17, 2025	42.64	42.63	42.63	42.65	42.5	130
July 16, 2025	42.92	42.73	42.49	42.92	42.71	1,023
July 15, 2025	43.04	42.79	42.55	43.04	42.77	206
July 14, 2025	42.93	42.89	42.64	42.94	42.86	253
July 11, 2025	43.12	42.9	42.65	43.12	42.9	1,157
July 10, 2025	43.28	43.05	42.8	43.28	42.99	206
July 09, 2025	43.09	42.99	42.74	43.09	42.89	2,564
July 08, 2025	43.13	42.83	42.59	43.13	42.83	29
July 07, 2025	43.04	43.03	42.79	43.29	43.02	270
July 04, 2025	43.15	43.12	42.88	43.26	43.08	356
July 03, 2025	43.28	43.14	42.9	43.33	43.09	4,597
July 02, 2025	43.24	43.05	42.8	43.24	42.99	2,853
July 01, 2025	43.16	43.08	42.84	43.22	43.06	3,832
June 30, 2025	43.03	42.96	42.72	43.03	42.88	1
June 27, 2025	43.08	42.84	42.84	43.08	42.84	0
June 26, 2025	42.92	42.83	42.83	42.94	42.83	201
June 25, 2025	42.98	42.71	42.71	42.98	42.71	0
June 24, 2025	42.82	42.75	42.75	42.82	42.64	80
June 23, 2025	42.33	42.58	42.58	42.64	42.33	4,676
June 20, 2025	42.54	42.47	42.47	42.54	42.33	80,923
June 19, 2025	42.27	42.39	42.39	42.66	42.27	4
June 18, 2025	42.73	42.68	42.48	42.73	42.61	14
June 17, 2025	42.68	42.62	42.42	42.68	42.62	854
June 16, 2025	42.63	42.6	42.41	42.79	42.6	5
June 13, 2025	42.88	42.67	42.48	42.88	42.6	979

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