Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.93
-0.37 (-1.18%)
Jun 5, 2026, 4:00 PM EST
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | - | -1.18% |
| Jun 4, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.22% |
| Jun 3, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.45% |
| Jun 2, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.32% |
| Jun 1, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.41% |
| May 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.29% |
| May 28, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.51% |
| May 27, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.13% |
| May 26, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.29% |
| May 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.97% |
| May 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.06% |
| May 20, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.72% |
| May 19, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.29% |
| May 18, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.66% |
| May 15, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.62% |
| May 14, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.62% |
| May 13, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.07% |
| May 12, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.20% |
| May 11, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.10% |
| May 8, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.23% |
| May 7, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.65% |
| May 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.75% |
| May 5, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.49% |
| May 4, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.82% |
| May 1, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.26% |
| Apr 30, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.05% |
| Apr 29, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.20% |
| Apr 28, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.36% |
| Apr 27, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.30% |
| Apr 24, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.26% |
| Apr 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.46% |
| Apr 22, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.26% |
| Apr 21, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.88% |
| Apr 20, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.33% |
| Apr 17, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.35% |
| Apr 16, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.03% |
| Apr 15, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.26% |
| Apr 14, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.27% |
| Apr 13, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.18% |
| Apr 10, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.67% |
| Apr 9, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.50% |
| Apr 8, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2.54% |
| Apr 7, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.27% |
| Apr 6, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.31% |
| Apr 2, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.17% |
| Apr 1, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.07% |
| Mar 31, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2.04% |
| Mar 30, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.13% |
| Mar 27, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 28.39 | -1.58% |
| Mar 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 28.85 | -0.99% |