Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.22
+0.07 (0.19%)
Jul 17, 2025, 4:00 PM EDT
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | 0.19% |
| Jul 16, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.39% |
| Jul 15, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -1.02% |
| Jul 14, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.03% |
| Jul 11, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.63% |
| Jul 10, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.19% |
| Jul 9, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.22% |
| Jul 8, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.22% |
| Jul 7, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.79% |
| Jul 3, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.55% |
| Jul 2, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.05% |
| Jul 1, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.83% |
| Jun 30, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Jun 27, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.07 | 0.86% |
| Jun 26, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.76 | 0.47% |
| Jun 25, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.59 | -0.50% |
| Jun 24, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.77 | 0.84% |
| Jun 23, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.47 | 0.96% |
| Jun 20, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.14 | -0.25% |
| Jun 18, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.23 | -0.73% |
| Jun 17, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.48 | -0.89% |
| Jun 16, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.80 | 0.28% |
| Jun 13, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.70 | -1.43% |
| Jun 12, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.22 | 0.41% |
| Jun 11, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.07 | -0.27% |
| Jun 10, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.17 | 0.41% |
| Jun 9, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | -0.27% |
| Jun 6, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.12 | 0.53% |
| Jun 5, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.93 | -0.39% |
| Jun 4, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.07 | 0.25% |
| Jun 3, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 35.98 | 0.30% |
| Jun 2, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.87 | 0.17% |
| May 30, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.81 | 0.31% |
| May 29, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.70 | 0.42% |
| May 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.55 | -0.42% |
| May 27, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.70 | 1.75% |
| May 23, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.09 | -0.45% |
| May 22, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.25 | -0.22% |
| May 21, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.33 | -1.55% |
| May 20, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.88 | -0.17% |
| May 19, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 35.94 | 0.42% |
| May 16, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.79 | 0.73% |
| May 15, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.53 | 1.27% |
| May 14, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.09 | -0.56% |
| May 13, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.29 | -0.84% |
| May 12, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.58 | 2.28% |
| May 9, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.79 | -0.20% |
| May 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.86 | 0.40% |
| May 7, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.72 | 0.58% |
| May 6, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.52 | -0.80% |