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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.64	44.35	44.35	44.64	44.32	55
December 03, 2025	44.4	44.4	44.4	44.58	44.3	251
December 02, 2025	44.22	44.22	44.22	44.37	44.22	47
December 01, 2025	44.39	44.24	44.24	44.52	44.19	1,649
November 28, 2025	44.45	44.31	44.31	44.55	44.27	1,592
November 27, 2025	44.3	44.39	44.39	44.39	44.3	1,553
November 26, 2025	44.39	44.42	44.42	44.42	44.27	938
November 25, 2025	44.25	44.27	44.27	44.3	44.25	1,552
November 24, 2025	44.36	44.23	44.23	44.36	44.23	1,966
November 21, 2025	44.15	44.15	44.15	44.22	44.09	5,213
November 20, 2025	44.31	44.23	44.23	44.37	44.22	815
November 19, 2025	44.57	44.41	44.16	44.57	44.31	269
November 18, 2025	44.42	44.42	44.17	44.5	44.36	11,871
November 17, 2025	44.58	44.43	44.18	44.58	44.36	442
November 14, 2025	44.36	44.47	44.22	44.47	44.22	3,152
November 13, 2025	44.37	44.47	44.22	44.58	44.37	3,953
November 12, 2025	44.56	44.47	44.22	44.56	44.47	2,397
November 11, 2025	44.46	44.5	44.5	44.5	44.39	84
November 10, 2025	44.22	44.35	44.35	44.49	44.22	17,447
November 07, 2025	44.4	44.3	44.3	44.4	44.25	432
November 06, 2025	44.38	44.36	44.36	44.38	44.23	1,035
November 05, 2025	44.29	44.26	44.26	44.44	44.25	1,204
November 04, 2025	44.33	44.29	44.29	44.36	44.29	875
November 03, 2025	44.47	44.35	44.35	44.69	44.35	486
October 31, 2025	44.4	44.45	44.45	44.53	44.32	483
October 30, 2025	44.55	44.43	44.43	44.55	44.39	263
October 29, 2025	44.68	44.65	44.65	44.68	44.55	2,742
October 28, 2025	44.66	44.54	44.54	44.66	44.54	21
October 27, 2025	44.34	44.46	44.46	44.67	44.34	312
October 24, 2025	44.28	44.15	44.15	44.28	44.02	244
October 23, 2025	44.24	44.1	44.1	44.24	44.1	7
October 22, 2025	44.22	44.1	44.1	44.22	44.1	136
October 21, 2025	44.06	44.27	44.27	44.33	44.06	1,944
October 20, 2025	44.08	44.12	44.12	44.17	43.69	16,068
October 17, 2025	43.95	43.93	43.93	43.95	43.93	94
October 16, 2025	43.88	43.96	43.96	44.03	43.88	2,325
October 15, 2025	44	44.19	43.98	44.2	44	14,675
October 14, 2025	44.05	43.99	43.78	44.14	43.87	29
October 13, 2025	43.99	43.99	43.79	44	43.84	14,030
October 10, 2025	44	43.79	43.79	44	43.79	989
October 09, 2025	43.99	43.9	43.9	43.99	43.87	9
October 08, 2025	43.83	43.95	43.95	43.96	43.83	3,669
October 07, 2025	43.72	43.9	43.9	43.93	43.72	155
October 06, 2025	44	43.89	43.89	44	43.8	220
October 03, 2025	43.9	43.91	43.91	43.99	43.85	2,070
October 02, 2025	43.87	43.8	43.8	43.93	43.8	454
October 01, 2025	43.74	43.8	43.8	43.92	43.74	155
September 30, 2025	44	43.8	43.8	44	43.78	183
September 29, 2025	43.99	43.88	43.88	43.99	43.87	1,356
September 26, 2025	43.93	43.83	43.83	43.97	43.83	22
September 25, 2025	43.99	43.81	43.81	43.99	43.81	20
September 24, 2025	44	43.94	43.94	44	43.93	971
September 23, 2025	43.89	43.87	43.87	43.89	43.74	495
September 22, 2025	43.44	43.63	43.63	43.74	43.44	2,104
September 19, 2025	43.68	43.55	43.55	43.81	43.54	1,073
September 18, 2025	44	43.72	43.72	44.07	43.72	484
September 17, 2025	44.16	44.1	43.91	44.22	44.01	240
September 16, 2025	44.07	44.09	44.09	44.28	44.02	353
September 15, 2025	44.18	44.08	44.08	44.23	43.91	903
September 12, 2025	43.99	43.98	43.98	44.07	43.98	530

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