Vanguard USD Emerging Markets Government Bond UCITS ETF (LON:VDEA)
London · Delayed Price · Currency is GBP · Price in USD 62.23
+0.11 (0.17%)
At close: Apr 2, 2026
LON:VDEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 62.12 | 62.26 | 61.83 | 62.23 | 62.23 | 0.17% | 14,489 |
| Apr 1, 2026 | 62.47 | 62.77 | 62.09 | 62.12 | 62.12 | 0.78% | 8,359 |
| Mar 31, 2026 | 62.07 | 62.07 | 61.64 | 61.64 | 61.64 | 0.13% | 13,383 |
| Mar 30, 2026 | 61.99 | 62.00 | 61.15 | 61.56 | 61.56 | -0.06% | 12,707 |
| Mar 27, 2026 | 62.23 | 62.24 | 61.43 | 61.60 | 61.60 | -0.50% | 4,042 |
| Mar 26, 2026 | 62.01 | 62.14 | 61.90 | 61.91 | 61.91 | -0.33% | 40,784 |
| Mar 25, 2026 | 62.12 | 62.43 | 62.05 | 62.11 | 62.11 | 0.49% | 12,369 |
| Mar 24, 2026 | 62.08 | 62.08 | 61.70 | 61.81 | 61.81 | 0.01% | 4,854 |
| Mar 23, 2026 | 61.24 | 62.10 | 60.81 | 61.81 | 61.81 | 0.05% | 14,794 |
| Mar 20, 2026 | 62.35 | 62.63 | 61.71 | 61.78 | 61.78 | -0.64% | 9,857 |
| Mar 19, 2026 | 62.30 | 62.50 | 61.99 | 62.18 | 62.18 | -0.42% | 8,211 |
| Mar 18, 2026 | 63.04 | 63.04 | 62.36 | 62.44 | 62.44 | -0.40% | 5,979 |
| Mar 17, 2026 | 62.37 | 62.95 | 62.37 | 62.69 | 62.69 | 0.42% | 10,434 |
| Mar 16, 2026 | 62.32 | 62.63 | 62.09 | 62.42 | 62.42 | 0.29% | 3,059 |
| Mar 13, 2026 | 62.41 | 62.90 | 62.23 | 62.24 | 62.24 | -0.73% | 12,455 |
| Mar 12, 2026 | 62.66 | 63.19 | 62.62 | 62.70 | 62.70 | -0.48% | 7,262 |
| Mar 11, 2026 | 63.52 | 63.52 | 62.90 | 63.00 | 63.00 | -0.63% | 2,442 |
| Mar 10, 2026 | 63.14 | 63.41 | 63.14 | 63.40 | 63.40 | 0.81% | 2,940 |
| Mar 9, 2026 | 62.70 | 62.98 | 62.39 | 62.89 | 62.89 | -0.31% | 77,739 |
| Mar 6, 2026 | 63.01 | 63.52 | 62.82 | 63.09 | 63.09 | -0.47% | 4,149 |
| Mar 5, 2026 | 63.79 | 63.79 | 63.11 | 63.38 | 63.38 | -0.39% | 22,981 |
| Mar 4, 2026 | 62.95 | 63.69 | 62.89 | 63.63 | 63.63 | 0.82% | 62,634 |
| Mar 3, 2026 | 63.35 | 63.42 | 62.95 | 63.11 | 63.11 | -0.79% | 16,376 |
| Mar 2, 2026 | 64.00 | 64.00 | 63.40 | 63.61 | 63.61 | -0.44% | 5,037 |
| Feb 27, 2026 | 64.10 | 64.14 | 63.79 | 63.89 | 63.89 | 0.07% | 8,441 |
| Feb 26, 2026 | 63.86 | 64.00 | 63.76 | 63.85 | 63.85 | -0.02% | 24,952 |
| Feb 25, 2026 | 63.75 | 64.13 | 63.74 | 63.86 | 63.86 | 0.16% | 8,239 |
| Feb 24, 2026 | 63.90 | 63.95 | 63.76 | 63.76 | 63.76 | -0.22% | 16,587 |
| Feb 23, 2026 | 63.70 | 64.04 | 63.61 | 63.90 | 63.90 | 0.24% | 18,210 |
| Feb 20, 2026 | 63.80 | 63.95 | 63.58 | 63.75 | 63.75 | 0.10% | 6,040 |
| Feb 19, 2026 | 63.73 | 63.94 | 63.62 | 63.69 | 63.69 | -0.09% | 54,474 |
| Feb 18, 2026 | 63.83 | 63.93 | 63.57 | 63.74 | 63.74 | -0.14% | 35,620 |
| Feb 17, 2026 | 63.79 | 63.93 | 63.68 | 63.83 | 63.83 | 0.20% | 15,795 |
| Feb 16, 2026 | 63.68 | 63.85 | 63.65 | 63.71 | 63.71 | 0.23% | 4,251 |
| Feb 13, 2026 | 63.45 | 63.76 | 63.44 | 63.56 | 63.56 | 0.22% | 10,595 |
| Feb 12, 2026 | 63.46 | 63.56 | 63.40 | 63.42 | 63.42 | 0.13% | 11,575 |
| Feb 11, 2026 | 63.31 | 63.46 | 63.19 | 63.34 | 63.34 | -0.09% | 35,067 |
| Feb 10, 2026 | 63.54 | 63.54 | 63.00 | 63.40 | 63.40 | 0.47% | 17,816 |
| Feb 9, 2026 | 63.14 | 63.34 | 62.99 | 63.10 | 63.10 | -0.05% | 16,089 |
| Feb 6, 2026 | 62.92 | 63.20 | 62.86 | 63.13 | 63.13 | 0.20% | 9,574 |
| Feb 5, 2026 | 62.95 | 63.10 | 62.84 | 63.01 | 63.01 | 0.25% | 3,901 |
| Feb 4, 2026 | 63.16 | 63.16 | 62.58 | 62.85 | 62.85 | 0.01% | 5,038 |
| Feb 3, 2026 | 62.72 | 62.94 | 62.72 | 62.85 | 62.85 | -0.06% | 13,673 |
| Feb 2, 2026 | 63.09 | 63.09 | 62.55 | 62.88 | 62.88 | 0.16% | 3,686 |
| Jan 30, 2026 | 62.79 | 63.08 | 62.74 | 62.78 | 62.78 | -0.21% | 5,823 |
| Jan 29, 2026 | 62.95 | 63.16 | 62.81 | 62.91 | 62.91 | 0.10% | 11,656 |
| Jan 28, 2026 | 63.26 | 63.26 | 62.69 | 62.85 | 62.85 | -0.25% | 7,767 |
| Jan 27, 2026 | 63.03 | 63.28 | 62.95 | 63.01 | 63.01 | 0.02% | 6,478 |
| Jan 26, 2026 | 63.09 | 63.17 | 62.90 | 63.00 | 63.00 | 0.25% | 10,686 |
| Jan 23, 2026 | 62.84 | 63.09 | 62.54 | 62.84 | 62.84 | 0.12% | 10,569 |