Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.99
-0.17 (-0.46%)
Feb 21, 2025, 8:02 PM EST
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.46% |
| Feb 20, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.22% |
| Feb 19, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.41% |
| Feb 18, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.33% |
| Feb 14, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.73% |
| Feb 13, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.68% |
| Feb 12, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.32% |
| Feb 11, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.57% |
| Feb 10, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.57% |
| Feb 7, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.87% |
| Feb 6, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.49% |
| Feb 5, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.11% |
| Feb 4, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Feb 3, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.40% |
| Jan 31, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.54% |
| Jan 30, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.51% |
| Jan 29, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.56% |
| Jan 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.80% |
| Jan 27, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 1.81% |
| Jan 24, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.11% |
| Jan 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.82% |
| Jan 22, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.11% |
| Jan 21, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.18% |
| Jan 17, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.22% |
| Jan 16, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.36% |
| Jan 15, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.84% |
| Jan 14, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.22% |
| Jan 13, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.70% |
| Jan 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.53% |
| Jan 8, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.47% |
| Jan 7, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.19% |
| Jan 6, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.50% |
| Jan 3, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.36% |
| Jan 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.58% |
| Dec 31, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.06% |
| Dec 30, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -10.09% |
| Dec 27, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 33.55 | -0.57% |
| Dec 26, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 33.74 | 0.15% |
| Dec 24, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 33.69 | 0.75% |
| Dec 23, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 33.44 | 0.10% |
| Dec 20, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 33.41 | 0.78% |
| Dec 19, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 33.15 | - |
| Dec 18, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 33.15 | -2.07% |
| Dec 17, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 33.85 | -0.17% |
| Dec 16, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 33.91 | -0.27% |
| Dec 13, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 34.00 | -0.15% |
| Dec 12, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 34.05 | -0.20% |
| Dec 11, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 34.11 | -0.29% |
| Dec 10, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 34.21 | 0.15% |
| Dec 9, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 34.16 | -0.12% |
| Dec 6, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 34.21 | -0.27% |
| Dec 5, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 34.30 | -0.44% |
| Dec 4, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 34.45 | -0.07% |
| Dec 3, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 34.47 | -0.62% |
| Dec 2, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 34.69 | -0.22% |
| Nov 29, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 34.76 | 0.26% |
| Nov 27, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 34.67 | 0.17% |
| Nov 26, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 34.61 | 0.14% |
| Nov 25, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 34.56 | 0.90% |
| Nov 22, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 34.26 | 0.54% |
| Nov 21, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 34.07 | 0.86% |
| Nov 20, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 33.78 | 0.07% |
| Nov 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 33.76 | -0.64% |
| Nov 18, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 33.97 | 0.22% |
| Nov 15, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 33.90 | -0.59% |
| Nov 14, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 34.10 | -0.78% |
| Nov 13, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 34.36 | -0.02% |
| Nov 12, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 34.37 | -0.17% |
| Nov 11, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 34.43 | 0.17% |
| Nov 8, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 34.37 | 0.49% |
| Nov 7, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 34.21 | 0.39% |
| Nov 6, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 34.07 | 0.81% |
| Nov 5, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 33.80 | 0.65% |
| Nov 4, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 33.58 | -0.25% |
| Nov 1, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 33.66 | 0.40% |
| Oct 31, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 33.53 | -1.03% |
| Oct 30, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 33.88 | -0.29% |
| Oct 29, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 33.98 | -0.46% |
| Oct 28, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 34.14 | 0.12% |
| Oct 25, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 34.10 | -0.68% |
| Oct 24, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 34.33 | -0.58% |
| Oct 23, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 34.53 | -0.58% |
| Oct 22, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 34.73 | -0.43% |
| Oct 21, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 34.88 | -0.85% |
| Oct 18, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 35.18 | 0.50% |
| Oct 17, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 35.01 | -0.07% |
| Oct 16, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 35.03 | 0.55% |
| Oct 15, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 34.84 | -0.24% |
| Oct 14, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 34.92 | 0.82% |
| Oct 11, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 34.64 | 0.58% |
| Oct 10, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 34.44 | -0.34% |
| Oct 9, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 34.56 | 0.83% |
| Oct 8, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 34.27 | 0.71% |
| Oct 7, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 34.03 | -1.04% |
| Oct 4, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 34.39 | - |
| Oct 3, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 34.39 | -0.65% |
| Oct 2, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 34.61 | -0.34% |
| Oct 1, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 34.73 | -0.31% |
| Sep 30, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 34.84 | 0.36% |
| Sep 27, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 34.71 | 0.05% |