Vanguard Wellington Dividend Growth Active ETF (VDIG)
BATS: VDIG · Real-Time Price · USD
61.95
-0.13 (-0.20%)
Jun 3, 2026, 11:24 AM EDT - Market open
VDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 62.05 | 62.08 | 62.01 | 62.08 | - | - | 22 |
| Jun 2, 2026 | 61.81 | 62.08 | 61.81 | 62.08 | 62.08 | 0.15% | 1,438 |
| Jun 1, 2026 | 61.79 | 62.06 | 61.79 | 61.99 | 61.99 | -0.59% | 3,365 |
| May 29, 2026 | 62.41 | 62.44 | 62.27 | 62.36 | 62.36 | 0.28% | 15,760 |
| May 28, 2026 | 61.88 | 62.19 | 61.88 | 62.19 | 62.18 | 0.54% | 3,218 |
| May 27, 2026 | 62.22 | 62.22 | 61.85 | 61.85 | 61.85 | -0.16% | 1,268 |
| May 26, 2026 | 61.95 | 62.09 | 61.89 | 61.95 | 61.95 | 0.43% | 4,741 |
| May 22, 2026 | 61.51 | 61.69 | 61.51 | 61.69 | 61.69 | 0.90% | 2,572 |
| May 21, 2026 | 60.65 | 61.19 | 60.65 | 61.14 | 61.14 | 0.30% | 5,965 |
| May 20, 2026 | 60.52 | 60.95 | 60.38 | 60.95 | 60.95 | 0.89% | 1,455 |
| May 19, 2026 | 60.32 | 60.67 | 60.32 | 60.42 | 60.42 | -0.41% | 4,050 |
| May 18, 2026 | 60.22 | 60.67 | 60.22 | 60.67 | 60.67 | 0.64% | 5,872 |
| May 15, 2026 | 60.43 | 60.63 | 60.28 | 60.28 | 60.28 | -0.57% | 6,060 |
| May 14, 2026 | 60.29 | 60.68 | 60.29 | 60.63 | 60.63 | 0.56% | 12,812 |
| May 13, 2026 | 60.06 | 60.29 | 60.05 | 60.29 | 60.29 | -0.08% | 1,472 |
| May 12, 2026 | 60.09 | 60.33 | 60.03 | 60.33 | 60.33 | 0.26% | 4,231 |
| May 11, 2026 | 60.17 | 60.44 | 60.09 | 60.18 | 60.18 | -0.07% | 4,225 |
| May 8, 2026 | 60.65 | 60.65 | 60.22 | 60.22 | 60.22 | -0.29% | 2,539 |
| May 7, 2026 | 60.44 | 60.56 | 60.30 | 60.40 | 60.40 | -0.50% | 4,268 |
| May 6, 2026 | 60.50 | 60.76 | 60.50 | 60.70 | 60.70 | 0.82% | 5,664 |
| May 5, 2026 | 59.97 | 60.26 | 59.97 | 60.21 | 60.21 | 0.48% | 6,028 |
| May 4, 2026 | 60.19 | 60.38 | 59.82 | 59.93 | 59.92 | -0.79% | 12,259 |
| May 1, 2026 | 60.84 | 60.97 | 60.40 | 60.40 | 60.40 | -0.49% | 3,362 |
| Apr 30, 2026 | 60.00 | 60.70 | 59.96 | 60.70 | 60.70 | 1.10% | 27,651 |
| Apr 29, 2026 | 59.98 | 60.03 | 59.98 | 60.03 | 60.03 | 0.16% | 2,074 |
| Apr 28, 2026 | 60.14 | 60.14 | 59.94 | 59.94 | 59.94 | -0.42% | 14,265 |
| Apr 27, 2026 | 60.15 | 60.26 | 60.15 | 60.19 | 60.19 | -0.21% | 1,171 |
| Apr 24, 2026 | 60.52 | 60.52 | 60.09 | 60.32 | 60.32 | -0.16% | 4,518 |
| Apr 23, 2026 | 60.19 | 60.52 | 59.99 | 60.42 | 60.42 | 0.45% | 26,716 |
| Apr 22, 2026 | 60.18 | 60.23 | 60.07 | 60.14 | 60.14 | 0.23% | 9,542 |
| Apr 21, 2026 | 60.57 | 60.57 | 60.00 | 60.00 | 60.00 | -0.74% | 1,078 |
| Apr 20, 2026 | 60.72 | 60.72 | 60.45 | 60.45 | 60.45 | -0.57% | 1,292 |
| Apr 17, 2026 | 60.44 | 60.97 | 60.44 | 60.80 | 60.80 | 1.38% | 4,591 |
| Apr 16, 2026 | 60.00 | 60.09 | 59.92 | 59.97 | 59.97 | 0.05% | 3,995 |
| Apr 15, 2026 | 59.72 | 59.94 | 59.70 | 59.94 | 59.94 | 0.55% | 3,337 |
| Apr 14, 2026 | 59.61 | 59.70 | 59.58 | 59.61 | 59.61 | 0.20% | 5,136 |
| Apr 13, 2026 | 58.81 | 59.49 | 58.81 | 59.49 | 59.49 | 1.19% | 13,425 |
| Apr 10, 2026 | 58.91 | 58.91 | 58.79 | 58.79 | 58.79 | -0.53% | 1,168 |
| Apr 9, 2026 | 58.60 | 59.17 | 58.60 | 59.11 | 59.11 | 0.62% | 5,373 |
| Apr 8, 2026 | 58.51 | 58.75 | 58.42 | 58.74 | 58.74 | 2.70% | 6,939 |
| Apr 7, 2026 | 57.18 | 57.20 | 56.87 | 57.20 | 57.20 | -0.24% | 4,018 |
| Apr 6, 2026 | 57.11 | 57.35 | 57.11 | 57.34 | 57.34 | 0.27% | 5,156 |
| Apr 2, 2026 | 56.52 | 57.19 | 56.51 | 57.19 | 57.19 | 0.13% | 3,569 |
| Apr 1, 2026 | 57.16 | 57.35 | 56.91 | 57.11 | 57.11 | 0.24% | 3,779 |
| Mar 31, 2026 | 56.38 | 56.97 | 56.18 | 56.97 | 56.97 | 2.16% | 18,705 |
| Mar 30, 2026 | 55.96 | 56.12 | 55.64 | 55.77 | 55.76 | 0.25% | 9,155 |
| Mar 27, 2026 | 56.49 | 56.49 | 55.63 | 55.63 | 55.63 | -1.78% | 6,985 |
| Mar 26, 2026 | 56.95 | 57.22 | 56.64 | 56.64 | 56.64 | -0.95% | 2,276 |
| Mar 25, 2026 | 57.49 | 57.49 | 56.97 | 57.18 | 57.18 | 0.45% | 1,251 |
| Mar 24, 2026 | 56.74 | 57.26 | 56.74 | 56.92 | 56.92 | -0.50% | 2,766 |