Vanguard Advice Select Dividend Gr Admrl (VADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.36
+0.07 (0.22%)
At close: Dec 5, 2025
VADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.22% |
| Dec 4, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.51% |
| Dec 3, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.64% |
| Dec 2, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Dec 1, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.95% |
| Nov 28, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.29% |
| Nov 26, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.22% |
| Nov 25, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.39% |
| Nov 24, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.55% |
| Nov 21, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.68% |
| Nov 20, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.56% |
| Nov 19, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.33% |
| Nov 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.43% |
| Nov 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.94% |
| Nov 14, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.52% |
| Nov 13, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.55% |
| Nov 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.52% |
| Nov 11, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.05% |
| Nov 10, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.56% |
| Nov 7, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.10% |
| Nov 6, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.62% |
| Nov 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.33% |
| Nov 4, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.20% |
| Nov 3, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.26% |
| Oct 31, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.33% |
| Oct 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.13% |
| Oct 29, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.10% |
| Oct 28, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.48% |
| Oct 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.81% |
| Oct 24, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.19% |
| Oct 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.59% |
| Oct 22, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.23% |
| Oct 21, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.52% |
| Oct 20, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.69% |
| Oct 17, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.90% |
| Oct 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.08% |
| Oct 15, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.33% |
| Oct 14, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.72% |
| Oct 13, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.00% |
| Oct 10, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.54% |
| Oct 9, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.72% |
| Oct 8, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.10% |
| Oct 7, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.16% |
| Oct 6, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.03% |
| Oct 3, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.29% |
| Oct 2, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Oct 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.29% |
| Sep 30, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.49% |
| Sep 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.03% |
| Sep 26, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.60% |