Vanguard Advice Select Dividend Gr Admrl (VADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.80
-0.28 (-0.93%)
Jul 31, 2025, 4:00 PM EDT
VADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.54% |
| Jul 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.93% |
| Jul 30, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.53% |
| Jul 29, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.07% |
| Jul 28, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.30% |
| Jul 25, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.50% |
| Jul 24, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.10% |
| Jul 23, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.03% |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.77% |
| Jul 21, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.17% |
| Jul 18, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.37% |
| Jul 17, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.40% |
| Jul 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.30% |
| Jul 15, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.93% |
| Jul 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.07% |
| Jul 11, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.56% |
| Jul 10, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.13% |
| Jul 9, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.23% |
| Jul 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.26% |
| Jul 7, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.69% |
| Jul 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.69% |
| Jul 2, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.10% |
| Jul 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.50% |
| Jun 30, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.84% |
| Jun 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.47% |
| Jun 26, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.07% |
| Jun 25, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.57 | -0.37% |
| Jun 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.68 | 0.88% |
| Jun 23, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.42 | 1.09% |
| Jun 20, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.10 | -0.31% |
| Jun 18, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.19 | -0.78% |
| Jun 17, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.42 | -0.80% |
| Jun 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.66 | 0.34% |
| Jun 13, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.56 | -1.36% |
| Jun 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | 0.23% |
| Jun 11, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.90 | -0.13% |
| Jun 10, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.94 | 0.30% |
| Jun 9, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.85 | -0.30% |
| Jun 6, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.94 | 0.50% |
| Jun 5, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.79 | -0.37% |
| Jun 4, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.90 | 0.33% |
| Jun 3, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.80 | 0.37% |
| Jun 2, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.69 | 0.20% |
| May 30, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.63 | 0.34% |
| May 29, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.53 | 0.51% |
| May 28, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.38 | -0.27% |
| May 27, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.46 | 1.89% |
| May 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.91 | -0.38% |
| May 22, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.02 | -0.21% |
| May 21, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.08 | -1.55% |