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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.32	44.23	44.23	44.32	44.23	958
January 13, 2026	44.26	44.17	44.17	44.26	44.16	1,130
January 12, 2026	44.44	44.27	44.27	44.44	44.15	22,061
January 09, 2026	44.32	44.25	44.25	44.32	44.2	267
January 08, 2026	44.43	44.11	44.11	44.43	44.11	3,440
January 07, 2026	44.24	44.26	44.26	44.3	44.2	2,509
January 06, 2026	44.45	44.26	44.26	44.45	44.21	248
January 05, 2026	44.28	44.28	44.28	44.34	44.23	450
January 02, 2026	44.31	44.24	44.24	44.53	44.24	125
December 31, 2025	44.44	44.38	44.38	44.44	44.38	91
December 30, 2025	44.26	44.31	44.31	44.47	44.26	1,324
December 29, 2025	44.5	44.32	44.32	44.59	44.26	1,920
December 24, 2025	44.45	44.3	44.3	44.46	44.29	526
December 23, 2025	44.2	44.26	44.26	44.3	44.19	1,178
December 22, 2025	44.3	44.2	44.2	44.47	44.2	3,726
December 19, 2025	44.23	44.23	44.23	44.25	44.19	2,854
December 18, 2025	44.3	44.32	44.32	44.32	44.17	1,109
December 17, 2025	44.4	44.3	44.08	44.4	44.3	355
December 16, 2025	44.39	44.37	44.16	44.39	44.37	101
December 15, 2025	44.32	44.35	44.13	44.35	44.3	109
December 12, 2025	44.48	44.3	44.3	44.48	44.29	51
December 11, 2025	44.32	44.29	44.29	44.32	44.29	302
December 10, 2025	44.28	44.18	44.18	44.28	44.09	129
December 09, 2025	44.32	44.15	44.15	44.32	44.12	845
December 08, 2025	44.52	44.17	44.17	44.52	44.17	361
December 05, 2025	44.54	44.33	44.33	44.54	44.33	210
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

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