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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.77	44.55	44.55	44.77	44.55	11,687
February 19, 2026	44.75	44.51	44.51	44.75	44.51	4,872
February 18, 2026	44.88	44.83	44.58	44.88	44.83	4
February 17, 2026	44.88	44.79	44.54	44.88	44.61	1,366
February 16, 2026	44.75	44.8	44.54	44.8	44.75	100
February 13, 2026	44.74	44.72	44.46	44.74	44.6	337
February 12, 2026	44.6	44.58	44.58	44.63	44.55	253
February 11, 2026	44.65	44.46	44.46	44.65	44.46	151
February 10, 2026	44.57	44.53	44.53	44.57	44.38	4,038
February 09, 2026	44.18	44.47	44.47	44.47	44.18	14,763
February 06, 2026	44.49	44.31	44.31	44.5	44.27	597
February 05, 2026	44.23	44.17	44.17	44.28	44.17	21,541
February 04, 2026	44.38	44.19	44.19	44.38	44.18	166
February 03, 2026	44.24	44.15	44.15	44.24	44.12	1,191
February 02, 2026	44.12	44.17	44.17	44.33	44.12	3,897
January 30, 2026	44.17	44.12	44.12	44.25	44.12	7,010
January 29, 2026	44.28	44.14	44.14	44.3	44.14	29,520
January 28, 2026	44.42	44.29	44.29	44.42	44.2	200
January 27, 2026	44.41	44.2	44.2	44.41	44.2	1,396
January 26, 2026	44.42	44.28	44.28	44.42	44.17	1,543
January 23, 2026	44.35	44.18	44.18	44.35	44.09	3,314
January 22, 2026	44.15	44.09	44.09	44.18	44.05	2,680
January 21, 2026	44.05	44.08	44.08	44.08	43.97	15,080
January 20, 2026	44.02	43.93	43.93	44.09	43.83	3,810
January 19, 2026	44.18	43.96	43.96	44.18	43.96	19
January 16, 2026	44.35	44.17	44.17	44.35	44.1	1,827
January 15, 2026	44.24	44.22	44.22	44.24	44.12	1,971
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

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