Vanguard Advice Select Dividend Gr Admrl (VADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.15
+0.63 (2.21%)
At close: Mar 31, 2026
VADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2.21% |
| Mar 30, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.25% |
| Mar 27, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.79% |
| Mar 26, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.99% |
| Mar 25, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.41% |
| Mar 24, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.31% |
| Mar 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.62% |
| Mar 20, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.85% |
| Mar 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.27% |
| Mar 18, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.67% |
| Mar 17, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.30% |
| Mar 16, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.98% |
| Mar 13, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.27% |
| Mar 12, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.46% |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.63% |
| Mar 10, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.43% |
| Mar 9, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.49% |
| Mar 6, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.95% |
| Mar 5, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.74% |
| Mar 4, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.13% |
| Mar 3, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.06% |
| Mar 2, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.48% |
| Feb 27, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.13% |
| Feb 26, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 25, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.32% |
| Feb 24, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.26% |
| Feb 23, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.86% |
| Feb 20, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.48% |
| Feb 19, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.22% |
| Feb 18, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.35% |
| Feb 17, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.42% |
| Feb 13, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.06% |
| Feb 12, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.48% |
| Feb 11, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.29% |
| Feb 10, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.19% |
| Feb 9, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.32% |
| Feb 6, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.99% |
| Feb 5, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.24% |
| Feb 4, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.80% |
| Feb 3, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.42% |
| Feb 2, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.79% |
| Jan 30, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.06% |
| Jan 29, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.22% |
| Jan 28, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.29% |
| Jan 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.41% |
| Jan 26, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.48% |
| Jan 23, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.19% |
| Jan 22, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.57% |
| Jan 21, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.93% |
| Jan 20, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.71% |