Vanguard Advice Select Dividend Gr Admrl (VADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.93
+0.19 (0.62%)
May 18, 2026, 4:00 PM EST
VADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.62% |
| May 15, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.58% |
| May 14, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.59% |
| May 13, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| May 12, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.20% |
| May 11, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.10% |
| May 8, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.29% |
| May 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.48% |
| May 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.78% |
| May 5, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.52% |
| May 4, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.78% |
| May 1, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.42% |
| Apr 30, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.95% |
| Apr 29, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.20% |
| Apr 28, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.39% |
| Apr 27, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.29% |
| Apr 24, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.19% |
| Apr 23, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.33% |
| Apr 22, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.29% |
| Apr 21, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.87% |
| Apr 20, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.42% |
| Apr 17, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.31% |
| Apr 16, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.13% |
| Apr 15, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.39% |
| Apr 14, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.26% |
| Apr 13, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.20% |
| Apr 10, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.56% |
| Apr 9, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.57% |
| Apr 8, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.66% |
| Apr 7, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.20% |
| Apr 6, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.34% |
| Apr 2, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.17% |
| Apr 1, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.10% |
| 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% |