Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.94
-0.55 (-1.54%)
Mar 31, 2025, 8:09 AM EST
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | - | -3.37% |
| Mar 28, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.63% |
| Mar 27, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 34.66 | 0.19% |
| Mar 26, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 34.59 | 0.14% |
| Mar 25, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 34.54 | -0.17% |
| Mar 24, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 34.60 | 0.83% |
| Mar 21, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 34.32 | -0.39% |
| Mar 20, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 34.45 | -0.41% |
| Mar 19, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 34.59 | 0.47% |
| Mar 18, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 34.43 | -0.44% |
| Mar 17, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 34.58 | 0.95% |
| Mar 14, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 34.26 | 0.95% |
| Mar 13, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 33.93 | -0.72% |
| Mar 12, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 34.18 | -0.88% |
| Mar 11, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 34.49 | -1.76% |
| Mar 10, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 35.11 | -1.44% |
| Mar 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.62 | 0.86% |
| Mar 6, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 35.32 | -0.56% |
| Mar 5, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 35.52 | 0.97% |
| Mar 4, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 35.17 | -1.02% |
| Mar 3, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 35.53 | -0.21% |
| Feb 28, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 35.61 | 0.94% |
| Feb 27, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 35.28 | -0.24% |
| Feb 26, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 35.36 | -0.64% |
| Feb 25, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 35.59 | 0.75% |
| Feb 24, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 35.32 | 0.27% |
| Feb 21, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 35.23 | -0.46% |
| Feb 20, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 35.39 | 0.22% |
| Feb 19, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 35.32 | 0.41% |
| Feb 18, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 35.17 | 0.33% |
| Feb 14, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 35.06 | -0.73% |
| Feb 13, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 35.32 | 0.68% |
| Feb 12, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 35.08 | -0.32% |
| Feb 11, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 35.19 | 0.57% |
| Feb 10, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 34.99 | 0.57% |
| Feb 7, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 34.79 | -0.87% |
| Feb 6, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 35.10 | -0.49% |
| Feb 5, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 35.27 | 0.11% |
| Feb 4, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 35.23 | - |
| Feb 3, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 35.23 | -0.40% |
| Jan 31, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 35.37 | -0.54% |
| Jan 30, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 35.56 | 0.51% |
| Jan 29, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 35.38 | -0.56% |
| Jan 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 35.58 | -0.80% |
| Jan 27, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 35.87 | 1.81% |
| Jan 24, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 35.23 | -0.11% |
| Jan 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 35.27 | 0.82% |
| Jan 22, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 34.98 | -0.11% |
| Jan 21, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 35.02 | 1.18% |
| Jan 17, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 34.61 | 0.22% |