Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.83
+0.80 (2.28%)
May 12, 2025, 8:04 PM EDT
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | - | 2.28% |
| May 9, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.20% |
| May 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.40% |
| May 7, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.58% |
| May 6, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.80% |
| May 5, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.26% |
| May 2, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.36% |
| May 1, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.12% |
| Apr 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.64% |
| Apr 29, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.61% |
| Apr 28, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.12% |
| Apr 25, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.09% |
| Apr 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.91% |
| Apr 23, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.68% |
| Apr 22, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 1.75% |
| Apr 21, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -1.93% |
| Apr 17, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.53% |
| Apr 16, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -1.14% |
| Apr 15, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.75% |
| Apr 14, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.96% |
| Apr 11, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.69% |
| Apr 10, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -2.35% |
| Apr 9, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 7.28% |
| Apr 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.11% |
| Apr 7, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.16% |
| Apr 4, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -5.03% |
| Apr 3, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -2.59% |
| Apr 2, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.48% |
| Apr 1, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.08% |
| Mar 31, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.12% |
| Mar 28, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -3.98% |
| Mar 27, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 34.60 | 0.19% |
| Mar 26, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 34.53 | 0.14% |
| Mar 25, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 34.49 | -0.17% |
| Mar 24, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 34.54 | 0.83% |
| Mar 21, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 34.26 | -0.39% |
| Mar 20, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 34.39 | -0.41% |
| Mar 19, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 34.53 | 0.47% |
| Mar 18, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 34.37 | -0.44% |
| Mar 17, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 34.52 | 0.95% |
| Mar 14, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 34.20 | 0.95% |
| Mar 13, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 33.88 | -0.72% |
| Mar 12, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 34.13 | -0.88% |
| Mar 11, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 34.43 | -1.76% |
| Mar 10, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 35.05 | -1.44% |
| Mar 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.56 | 0.86% |
| Mar 6, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 35.26 | -0.56% |
| Mar 5, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 35.46 | 0.97% |
| Mar 4, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 35.11 | -1.02% |
| Mar 3, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 35.48 | -0.21% |