Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.23
-0.01 (-0.02%)
Nov 13, 2024, 6:26 PM EST
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.20% |
| Jul 30, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.15% |
| Jul 29, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.25% |
| Jul 26, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 1.24% |
| Jul 25, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.15% |
| Jul 24, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.77% |
| Jul 23, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.38% |
| Jul 22, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.69% |
| Jul 19, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.43% |
| Jul 18, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.93% |
| Jul 17, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.79% |
| Jul 16, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 1.32% |
| Jul 15, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.03% |
| Jul 12, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.70% |
| Jul 11, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.50% |
| Jul 10, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% |
| Jul 9, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.34% |
| Jul 8, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.31% |
| Jul 5, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.42% |
| Jul 3, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.05% |
| Jul 2, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.34% |
| Jul 1, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.47% |
| Jun 28, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -1.52% |
| Jun 27, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.42 | -0.21% |
| Jun 26, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.50 | -0.18% |
| Jun 25, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.57 | -0.66% |
| Jun 24, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.83 | 0.26% |