Vanguard USD Em Mkts Govt Bd UCITS ETF USD Acc

VDEAN
🏛️ germany →
52.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.37 52.45 52.29 52.29 0.0M
2025-09-25 52.20 52.39 52.16 52.39 0.0M
2025-09-24 51.96 52.25 51.96 52.22 0.0M
2025-09-23 51.94 51.94 51.77 51.88 0.0M
2025-09-22 51.57 51.76 51.57 51.71 0.0M
2025-09-19 51.70 51.82 51.68 51.74 0.0M
2025-09-18 51.90 51.90 51.77 51.77 0.0M
2025-09-17 51.49 51.76 51.49 51.73 0.0M
2025-09-16 52.07 52.07 51.70 51.70 0.0M
2025-09-15 52.04 52.14 51.93 52.06 0.0M
2025-09-12 52.12 52.35 52.11 52.12 0.0M
2025-09-11 52.24 52.37 52.24 52.29 0.0M
2025-09-10 51.93 52.03 51.88 52.03 0.0M
2025-09-09 51.69 51.83 51.69 51.83 0.0M
2025-09-08 52.15 52.15 51.78 51.82 0.0M
2025-09-05 51.97 51.97 51.87 51.89 0.0M
2025-09-04 51.88 52.01 51.88 51.98 0.0M
2025-09-03 51.70 51.70 51.64 51.67 0.0M
2025-09-02 51.48 51.74 51.48 51.54 0.0M
2025-09-01 51.55 51.55 51.46 51.55 0.0M
2025-08-29 51.81 51.81 51.61 51.61 0.0M
2025-08-28 51.73 51.78 51.62 51.76 0.0M
2025-08-27 51.75 51.89 51.71 51.74 0.0M
2025-08-26 51.71 51.78 51.54 51.60 0.0M
2025-08-25 51.72 51.76 51.57 51.66 0.0M
2025-08-22 51.89 51.89 51.63 51.63 0.0M
2025-08-21 51.84 51.84 51.63 51.79 0.0M
2025-08-20 51.63 51.82 51.63 51.75 0.0M
2025-08-19 51.80 51.80 51.59 51.71 0.0M
2025-08-18 51.59 51.69 51.59 51.63 0.0M
2025-08-15 51.86 51.86 51.44 51.46 0.0M
2025-08-14 51.75 51.84 51.73 51.80 0.0M
2025-08-13 51.50 51.55 51.45 51.55 0.0M
2025-08-12 51.83 51.83 51.47 51.47 0.0M
2025-08-11 51.40 51.75 51.40 51.75 0.0M
2025-08-08 51.50 51.54 51.39 51.39 0.0M
2025-08-07 51.46 51.60 51.25 51.59 0.0M
2025-08-06 51.52 51.76 51.44 51.49 0.0M
2025-08-05 51.94 51.97 51.77 51.77 0.0M
2025-08-04 51.52 51.80 51.52 51.76 0.0M
2025-08-01 52.11 52.11 51.64 51.64 0.0M
2025-07-31 52.13 52.16 52.01 52.07 0.0M
2025-07-30 51.70 51.85 51.55 51.84 0.0M
2025-07-29 51.42 51.60 51.30 51.60 0.0M
2025-07-28 50.56 51.02 50.56 51.02 0.0M
2025-07-25 50.41 50.53 50.40 50.53 0.0M
2025-07-24 50.40 50.47 50.30 50.35 0.0M
2025-07-23 50.53 50.57 50.48 50.53 0.0M
2025-07-22 50.57 50.61 50.47 50.47 0.0M
2025-07-21 50.63 50.83 50.51 50.59 0.0M
2025-07-18 50.66 50.66 50.53 50.61 0.0M
2025-07-17 50.74 50.82 50.72 50.82 0.0M
2025-07-16 50.37 50.74 50.12 50.12 0.0M
2025-07-15 50.59 50.70 50.44 50.67 0.0M
2025-07-14 50.42 50.44 50.32 50.41 0.0M
2025-07-11 50.64 50.64 50.37 50.37 0.0M
2025-07-10 50.38 50.65 50.38 50.65 0.0M
2025-07-09 50.25 50.47 50.25 50.47 0.0M
2025-07-08 50.24 50.37 50.21 50.27 0.0M
2025-07-07 50.51 50.51 50.33 50.34 0.0M
2025-07-04 50.45 50.45 50.26 50.28 0.0M
2025-07-03 50.23 50.42 50.23 50.42 0.0M
2025-07-02 50.27 50.35 50.21 50.21 0.0M
2025-07-01 50.42 50.42 50.16 50.27 0.0M
2025-06-30 50.08 50.37 50.08 50.22 0.0M
2025-06-27 50.31 50.31 50.19 50.27 0.0M
2025-06-26 50.42 50.42 50.24 50.28 0.0M
2025-06-25 50.68 50.69 50.39 50.46 0.0M
2025-06-24 50.53 50.53 50.46 50.51 0.0M
2025-06-23 50.78 50.95 50.62 50.62 0.0M
2025-06-20 50.65 50.65 50.55 50.63 0.0M
2025-06-19 50.85 50.85 50.74 50.77 0.0M
2025-06-18 50.43 50.75 50.43 50.66 0.0M
2025-06-17 50.34 50.60 50.34 50.55 0.0M
2025-06-16 50.40 50.41 50.28 50.41 0.0M
2025-06-13 50.48 50.70 50.36 50.36 0.0M
2025-06-12 50.69 50.69 50.39 50.54 0.0M
2025-06-11 51.03 51.03 50.83 50.83 0.0M
2025-06-10 50.98 51.10 50.88 50.96 0.0M
2025-06-09 50.85 50.85 50.81 50.84 0.0M
2025-06-06 50.82 51.02 50.82 50.90 0.0M
2025-06-05 50.99 51.01 50.67 50.78 0.0M
2025-06-04 50.96 51.05 50.91 50.96 0.0M
2025-06-03 50.67 50.94 50.67 50.94 0.0M
2025-06-02 50.83 50.83 50.56 50.56 0.0M
2025-05-30 51.03 51.10 50.94 50.94 0.0M
2025-05-29 51.23 51.29 50.88 50.88 0.0M
2025-05-28 51.01 51.02 50.88 51.02 0.0M
2025-05-27 50.84 50.96 50.70 50.96 0.0M
2025-05-26 50.63 50.63 50.51 50.60 0.0M
2025-05-23 51.05 51.05 50.64 50.64 0.0M
2025-05-22 50.76 50.89 50.58 50.82 0.0M
2025-05-21 50.90 50.90 50.71 50.74 0.0M
2025-05-20 51.28 51.41 51.28 51.28 0.0M
2025-05-19 51.02 51.21 50.92 51.14 0.0M
2025-05-16 51.52 51.78 51.49 51.78 0.0M
2025-05-15 51.34 51.56 51.29 51.56 0.0M
2025-05-14 51.54 51.54 51.28 51.32 0.0M
2025-05-13 51.87 51.96 51.63 51.64 0.0M
2025-05-12 51.27 51.96 51.27 51.83 0.0M
2025-05-09 51.02 51.02 50.93 50.97 0.0M
2025-05-08 50.96 51.01 50.85 50.91 0.0M
2025-05-07 50.53 50.66 50.51 50.66 0.0M
2025-05-06 50.26 50.45 50.26 50.39 0.0M
2025-05-05 50.49 50.64 50.43 50.51 0.0M
2025-05-02 50.96 50.96 50.38 50.49 0.0M
2025-04-30 50.54 50.75 50.40 50.68 0.0M
2025-04-29 50.50 50.54 50.44 50.47 0.0M
2025-04-28 50.52 50.60 50.46 50.46 0.0M
2025-04-25 50.58 50.63 50.50 50.50 0.0M
2025-04-24 50.11 50.34 50.00 50.34 0.0M
2025-04-23 50.03 50.44 50.03 50.08 0.0M
2025-04-22 48.90 49.50 48.90 49.39 0.0M
2025-04-17 49.82 50.02 49.82 49.89 0.0M
2025-04-16 49.84 50.01 49.73 49.84 0.0M
2025-04-15 49.96 50.16 49.89 50.07 0.0M
2025-04-14 49.00 49.54 49.00 49.54 0.0M
2025-04-11 49.56 49.56 48.77 48.95 0.0M
2025-04-10 51.13 51.24 50.06 50.06 0.0M
2025-04-09 49.79 50.40 49.57 49.98 0.0M
2025-04-08 51.45 51.77 51.22 51.50 0.0M
2025-04-07 51.43 51.79 50.69 51.21 0.0M
2025-04-04 51.97 51.97 51.42 51.87 0.0M
2025-04-03 52.40 52.41 51.73 51.87 0.0M
2025-04-02 53.32 53.32 53.03 53.03 0.0M
2025-04-01 53.29 53.38 53.14 53.33 0.0M
2025-03-31 52.90 53.03 52.90 53.03 0.0M
2025-03-28 53.12 53.24 52.87 52.87 0.0M
2025-03-27 53.28 53.28 52.98 53.01 0.0M
2025-03-26 53.29 53.31 53.16 53.16 0.0M
2025-03-25 53.31 53.31 53.05 53.25 0.0M
2025-03-24 53.22 53.27 53.06 53.27 0.0M
2025-03-21 53.20 53.26 53.11 53.17 0.0M
2025-03-20 53.10 53.29 53.10 53.23 0.0M
2025-03-19 52.69 52.92 52.65 52.92 0.0M
2025-03-18 52.55 52.69 52.54 52.54 0.0M
2025-03-17 52.87 52.87 52.63 52.63 0.0M
2025-03-14 52.90 52.90 52.59 52.77 0.0M
2025-03-13 52.93 52.93 52.76 52.76 0.0M
2025-03-12 52.77 52.87 52.60 52.68 0.0M
2025-03-11 53.04 53.04 52.55 52.55 0.0M
2025-03-10 53.08 53.22 53.07 53.10 0.0M
2025-03-07 53.10 53.10 52.88 53.04 0.0M
2025-03-06 53.31 53.37 53.04 53.04 0.0M
2025-03-05 54.08 54.08 53.52 53.55 0.0M
2025-03-04 55.24 55.24 54.83 54.84 0.0M
2025-03-03 55.68 55.68 55.03 55.03 0.0M
2025-02-28 55.35 55.50 55.35 55.42 0.0M
2025-02-27 55.02 55.35 54.96 55.35 0.0M
2025-02-26 54.77 54.97 54.77 54.83 0.0M
2025-02-25 54.82 54.82 54.67 54.70 0.0M
2025-02-24 54.71 54.71 54.58 54.65 0.0M
2025-02-21 54.46 54.71 54.46 54.71 0.0M
2025-02-20 54.73 54.73 54.48 54.48 0.0M
2025-02-19 54.61 54.74 54.55 54.73 0.0M
2025-02-18 54.64 54.76 54.56 54.62 0.0M
2025-02-17 54.71 54.71 54.62 54.63 0.0M
2025-02-14 54.49 54.65 54.42 54.56 0.0M
2025-02-13 54.41 54.74 54.41 54.61 0.0M
2025-02-12 54.82 54.90 54.62 54.62 0.0M
2025-02-11 55.33 55.33 54.98 54.98 0.0M
2025-02-10 55.41 55.54 55.29 55.39 0.0M
2025-02-07 55.12 55.19 54.97 55.19 0.0M
2025-02-06 55.09 55.30 55.09 55.16 0.0M
2025-02-05 54.73 54.96 54.73 54.96 0.0M
2025-02-04 55.12 55.12 54.80 54.87 0.0M
2025-02-03 55.52 55.52 55.08 55.19 0.0M
2025-01-31 54.66 55.00 54.66 54.69 0.0M
2025-01-30 54.55 54.82 54.45 54.49 0.0M
2025-01-29 54.53 54.70 54.50 54.50 0.0M
2025-01-28 54.39 54.45 54.32 54.34 0.0M
2025-01-27 54.09 54.10 53.89 54.04 0.0M
2025-01-24 54.02 54.06 53.83 53.83 0.0M
2025-01-23 54.48 54.48 54.15 54.25 0.0M
2025-01-22 54.35 54.40 54.11 54.30 0.0M
2025-01-21 54.49 54.67 54.36 54.36 0.0M
2025-01-20 54.65 54.65 54.22 54.33 0.0M
2025-01-17 54.79 54.98 54.68 54.76 0.0M
2025-01-16 54.80 54.82 54.63 54.63 0.0M
2025-01-15 54.30 54.82 54.29 54.82 0.0M
2025-01-14 54.61 54.61 54.20 54.20 0.0M
2025-01-13 54.43 54.78 54.43 54.57 0.0M
2025-01-10 54.52 54.61 54.45 54.55 0.0M
2025-01-09 54.49 54.65 54.46 54.62 0.0M
2025-01-08 54.28 54.46 54.28 54.39 0.0M
2025-01-07 54.23 54.23 53.98 54.10 0.0M
2025-01-06 54.50 54.50 54.00 54.09 0.0M
2025-01-03 54.84 54.86 54.65 54.72 0.0M
2025-01-02 54.31 54.79 54.31 54.79 0.0M