Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.08
+0.31 (0.78%)
Dec 20, 2024, 8:01 PM EST
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.78% |
| Dec 19, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Dec 18, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -2.07% |
| Dec 17, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.17% |
| Dec 16, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.27% |
| Dec 13, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.15% |
| Dec 12, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.20% |
| Dec 11, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.29% |
| Dec 10, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.15% |
| Dec 9, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.12% |
| Dec 6, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.27% |
| Dec 5, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.44% |
| Dec 4, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.07% |
| Dec 3, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.62% |
| Dec 2, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.22% |
| Nov 29, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.26% |
| Nov 27, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.17% |
| Nov 26, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.14% |
| Nov 25, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.90% |
| Nov 22, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.54% |
| Nov 21, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.86% |
| Nov 20, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.07% |
| Nov 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.64% |
| Nov 18, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.22% |
| Nov 15, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.59% |
| Nov 14, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.78% |
| Nov 13, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -0.02% |
| Nov 12, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.17% |
| Nov 11, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.17% |
| Nov 8, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.49% |
| Nov 7, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.39% |
| Nov 6, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.81% |
| Nov 5, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.65% |
| Nov 4, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.25% |
| Nov 1, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.40% |
| Oct 31, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -1.03% |
| Oct 30, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.29% |
| Oct 29, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.46% |
| Oct 28, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.12% |
| Oct 25, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.68% |
| Oct 24, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.58% |
| Oct 23, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.58% |
| Oct 22, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.43% |
| Oct 21, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.85% |
| Oct 18, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.50% |
| Oct 17, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.07% |
| Oct 16, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.55% |
| Oct 15, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.24% |
| Oct 14, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.82% |
| Oct 11, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.58% |
| Oct 10, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.34% |
| Oct 9, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.83% |
| Oct 8, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.71% |
| Oct 7, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -1.04% |
| Oct 4, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Oct 3, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.65% |
| Oct 2, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -0.34% |
| Oct 1, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.31% |
| Sep 30, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.36% |
| Sep 27, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.05% |
| Sep 26, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.60% |
| Sep 25, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.39% |
| Sep 24, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.24% |
| Sep 23, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.31% |
| Sep 20, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.07% |
| Sep 19, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.56% |
| Sep 18, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.55% |
| Sep 17, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.46% |
| Sep 16, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.48% |
| Sep 13, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.44% |
| Sep 12, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.34% |
| Sep 11, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.19% |
| Sep 10, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.24% |
| Sep 9, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.15% |
| Sep 6, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.54% |
| Sep 5, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.61% |
| Sep 4, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.32% |
| Sep 3, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.39% |
| Aug 30, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.54% |
| Aug 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.47% |
| Aug 28, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.32% |
| Aug 27, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.42% |
| Aug 26, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.25% |
| Aug 23, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.59% |
| Aug 22, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.15% |
| Aug 21, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.52% |
| Aug 20, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.30% |
| Aug 19, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.43% |
| Aug 16, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.28% |
| Aug 15, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.94% |
| Aug 14, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.41% |
| Aug 13, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.85% |
| Aug 12, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.23% |
| Aug 9, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.05% |
| Aug 8, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.16% |
| Aug 7, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.31% |
| Aug 6, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.52% |
| Aug 5, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -2.63% |
| Aug 2, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.05% |
| Aug 1, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.13% |