Vanguard Dividend Growth Fund Investor Shares (VDIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.49
+0.18 (0.57%)
Jul 1, 2026, 8:10 AM EST
VDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | - | - |
| Jun 30, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.57% |
| Jun 29, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.58% |
| Jun 26, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.52% |
| Jun 25, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 30.97 | 0.10% |
| Jun 24, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 30.94 | 0.39% |
| Jun 23, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.82 | -0.77% |
| Jun 22, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.06 | -0.42% |
| Jun 18, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | 0.51% |
| Jun 17, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.03 | -0.95% |
| Jun 16, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.33 | -0.19% |
| Jun 15, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.39 | 0.63% |
| Jun 12, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | 0.48% |
| Jun 11, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.04 | 1.30% |
| Jun 10, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.64 | -1.19% |
| Jun 9, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.01 | 0.87% |
| Jun 8, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.74 | 0.03% |
| Jun 5, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.73 | -1.18% |
| Jun 4, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.10 | 0.22% |
| Jun 3, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.03 | -0.45% |
| Jun 2, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.17 | 0.32% |
| Jun 1, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.07 | -0.42% |
| May 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | 0.29% |
| May 28, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.11 | 0.51% |
| May 27, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 30.95 | -0.13% |
| May 26, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.99 | 0.29% |
| May 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.90 | 0.97% |
| May 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | 0.06% |
| May 20, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.58 | 0.72% |
| May 19, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.36 | -0.29% |
| May 18, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.45 | 0.65% |
| May 15, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.26 | -0.62% |
| May 14, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.44 | 0.62% |
| May 13, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.26 | -0.07% |
| May 12, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | 0.20% |
| May 11, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.22 | -0.10% |
| May 8, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.25 | -0.23% |
| May 7, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.31 | -0.65% |
| May 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.51 | 0.76% |
| May 5, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.28 | 0.49% |
| May 4, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.14 | -0.82% |
| May 1, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.38 | -0.26% |
| Apr 30, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.46 | 1.05% |
| Apr 29, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.15 | 0.20% |
| Apr 28, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.09 | -0.36% |
| Apr 27, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.20 | -0.29% |
| Apr 24, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.28 | -0.26% |
| Apr 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.36 | 0.46% |
| Apr 22, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.23 | 0.27% |
| Apr 21, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.15 | -0.88% |