Vanguard USD Emerging Markets Government Bond UCITS ETF (LON:VDEA)
London · Delayed Price · Currency is GBP · Price in USD 62.59
-0.51 (-0.81%)
Sep 23, 2026, 4:35 PM GMT
LON:VDEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 63.45 | 63.45 | 62.63 | 62.65 | - | -0.71% | 16,624 |
| Sep 22, 2026 | 63.37 | 63.15 | 63.07 | 63.10 | 63.10 | 0.25% | 37,337 |
| Sep 21, 2026 | 62.91 | 63.03 | 62.92 | 62.94 | 62.94 | 0.18% | 47,665 |
| Sep 18, 2026 | 62.70 | 62.97 | 62.82 | 62.83 | 62.83 | -0.29% | 14,730 |
| Sep 17, 2026 | 62.96 | 63.01 | 62.80 | 63.02 | 63.02 | 0.33% | 4,327 |
| Sep 16, 2026 | 62.85 | 62.84 | 62.61 | 62.81 | 62.81 | 0.24% | 6,979 |
| Sep 15, 2026 | 62.59 | 62.77 | 62.60 | 62.66 | 62.66 | -0.06% | 9,535 |
| Sep 14, 2026 | 63.17 | 62.78 | 62.63 | 62.70 | 62.70 | -0.47% | 6,912 |
| Sep 11, 2026 | 63.06 | 63.10 | 62.91 | 62.99 | 62.99 | -0.25% | 17,061 |
| Sep 10, 2026 | 63.37 | 63.37 | 62.92 | 63.15 | 63.15 | -0.33% | 10,332 |
| Sep 9, 2026 | 63.58 | 63.58 | 63.21 | 63.36 | 63.36 | -0.33% | 6,975 |
| Sep 8, 2026 | 63.89 | 63.89 | 63.39 | 63.57 | 63.57 | 0.10% | 16,763 |
| Sep 7, 2026 | 63.14 | 63.73 | 63.52 | 63.51 | 63.51 | - | 6,154 |
| Sep 4, 2026 | 63.74 | 63.74 | 63.23 | 63.51 | 63.51 | -0.13% | 10,453 |
| Sep 3, 2026 | 63.54 | 63.82 | 63.05 | 63.59 | 63.59 | 0.21% | 14,363 |
| Sep 2, 2026 | 63.33 | 63.45 | 63.24 | 63.45 | 63.45 | -0.20% | 22,838 |
| Sep 1, 2026 | 63.98 | 63.98 | 63.35 | 63.58 | 63.58 | -0.29% | 16,150 |
| Aug 28, 2026 | 63.83 | 64.12 | 63.70 | 63.77 | 63.77 | -0.12% | 15,754 |
| Aug 27, 2026 | 63.67 | 64.17 | 63.67 | 63.84 | 63.84 | 0.03% | 32,836 |
| Aug 26, 2026 | 63.87 | 64.14 | 63.69 | 63.82 | 63.82 | 0.09% | 21,287 |
| Aug 25, 2026 | 63.75 | 63.84 | 63.52 | 63.76 | 63.76 | 0.26% | 32,296 |
| Aug 24, 2026 | 63.52 | 63.61 | 63.52 | 63.60 | 63.60 | 0.15% | 56,299 |
| Aug 21, 2026 | 63.69 | 63.94 | 63.41 | 63.50 | 63.50 | -0.13% | 10,443 |
| Aug 20, 2026 | 64.05 | 63.66 | 63.52 | 63.58 | 63.58 | -0.25% | 6,300 |
| Aug 19, 2026 | 63.91 | 63.91 | 63.40 | 63.74 | 63.74 | 0.43% | 7,072 |
| Aug 18, 2026 | 63.55 | 63.55 | 63.32 | 63.47 | 63.47 | -0.30% | 17,604 |
| Aug 17, 2026 | 63.84 | 63.84 | 63.58 | 63.66 | 63.66 | 0.20% | 5,695 |
| Aug 14, 2026 | 63.70 | 63.82 | 63.53 | 63.53 | 63.53 | -0.50% | 36,748 |
| Aug 13, 2026 | 63.53 | 63.86 | 63.62 | 63.85 | 63.85 | 0.55% | 14,835 |
| Aug 12, 2026 | 63.89 | 63.74 | 63.45 | 63.50 | 63.50 | -0.16% | 12,996 |
| Aug 11, 2026 | 63.55 | 63.70 | 63.11 | 63.60 | 63.60 | -0.19% | 24,970 |
| Aug 10, 2026 | 64.17 | 64.17 | 63.56 | 63.72 | 63.72 | 0.16% | 5,741 |
| Aug 7, 2026 | 63.53 | 63.94 | 63.51 | 63.62 | 63.62 | 0.06% | 11,081 |
| Aug 6, 2026 | 63.23 | 63.75 | 63.23 | 63.58 | 63.58 | -0.09% | 23,019 |
| Aug 5, 2026 | 63.23 | 63.76 | 63.23 | 63.64 | 63.64 | -0.05% | 5,111 |
| Aug 4, 2026 | 63.69 | 63.72 | 63.12 | 63.67 | 63.67 | 0.62% | 21,088 |
| Aug 3, 2026 | 63.51 | 64.29 | 63.08 | 63.28 | 63.28 | 0.41% | 6,198 |
| Jul 31, 2026 | 63.45 | 63.57 | 62.93 | 63.02 | 63.02 | -0.24% | 17,585 |
| Jul 30, 2026 | 63.08 | 63.17 | 62.59 | 63.17 | 63.17 | - | 8,246 |
| Jul 29, 2026 | 63.53 | 63.53 | 63.01 | 63.17 | 63.17 | -0.31% | 12,845 |
| Jul 28, 2026 | 63.41 | 63.53 | 62.90 | 63.37 | 63.37 | 0.11% | 16,721 |
| Jul 27, 2026 | 63.52 | 63.61 | 62.98 | 63.30 | 63.30 | 0.26% | 19,375 |
| Jul 24, 2026 | 63.43 | 63.36 | 62.99 | 63.13 | 63.13 | 0.26% | 7,888 |
| Jul 23, 2026 | 63.48 | 63.48 | 62.98 | 62.97 | 62.97 | -0.61% | 14,575 |
| Jul 22, 2026 | 63.45 | 63.89 | 63.34 | 63.35 | 63.35 | -0.39% | 6,894 |
| Jul 21, 2026 | 63.52 | 63.78 | 63.42 | 63.60 | 63.60 | -0.17% | 68,387 |
| Jul 20, 2026 | 63.60 | 63.73 | 63.60 | 63.71 | 63.71 | 0.02% | 3,759 |
| Jul 17, 2026 | 63.67 | 63.79 | 63.61 | 63.70 | 63.70 | 0.01% | 4,685 |
| Jul 16, 2026 | 64.12 | 64.12 | 63.59 | 63.70 | 63.70 | -0.09% | 17,132 |
| Jul 15, 2026 | 63.63 | 64.03 | 63.52 | 63.75 | 63.75 | -0.03% | 9,417 |