Vanguard Advice Select Dividend Gr Admrl (VADGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.85
+0.14 (0.47%)
Jun 27, 2025, 10:29 AM EDT
VADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.54 | -0.24% |
| May 19, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.61 | 0.44% |
| May 16, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.48 | 0.61% |
| May 15, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.30 | 1.24% |
| May 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.94 | -0.55% |
| May 13, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.10 | -0.58% |
| May 12, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.27 | 2.54% |
| May 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.55 | -0.14% |
| May 8, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.59 | 0.31% |
| May 7, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.50 | 0.63% |
| May 6, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.32 | -0.84% |
| May 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.56 | -0.17% |
| May 2, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.61 | 1.37% |
| May 1, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.22 | -0.32% |
| Apr 30, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.31 | 0.60% |
| Apr 29, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.14 | 0.75% |
| Apr 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.93 | 0.14% |
| Apr 25, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.89 | 0.29% |
| Apr 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.81 | 1.12% |
| Apr 23, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.50 | 0.91% |
| Apr 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | 1.93% |
| Apr 21, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.74 | -2.15% |
| Apr 17, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.32 | -0.76% |
| Apr 16, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.53 | -1.21% |