Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Vanguard Dividend Growth Inv (VDIGX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

37.84

+0.20

(+0.53%)

At close: 08:01PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	-	-	-	-	-	-
02 May 2024	37.64	37.64	37.64	37.64	37.64	-
01 May 2024	37.59	37.59	37.59	37.59	37.59	-
30 Apr 2024	37.60	37.60	37.60	37.60	37.60	-
29 Apr 2024	37.91	37.91	37.91	37.91	37.91	-
26 Apr 2024	37.85	37.85	37.85	37.85	37.85	-
25 Apr 2024	37.85	37.85	37.85	37.85	37.85	-
24 Apr 2024	37.85	37.85	37.85	37.85	37.85	-
23 Apr 2024	37.90	37.90	37.90	37.90	37.90	-
22 Apr 2024	37.65	37.65	37.65	37.65	37.65	-
19 Apr 2024	37.41	37.41	37.41	37.41	37.41	-
18 Apr 2024	37.19	37.19	37.19	37.19	37.19	-
17 Apr 2024	37.19	37.19	37.19	37.19	37.19	-
16 Apr 2024	37.15	37.15	37.15	37.15	37.15	-
15 Apr 2024	37.19	37.19	37.19	37.19	37.19	-
12 Apr 2024	37.37	37.37	37.37	37.37	37.37	-
11 Apr 2024	37.71	37.71	37.71	37.71	37.71	-
10 Apr 2024	37.76	37.76	37.76	37.76	37.76	-
09 Apr 2024	38.22	38.22	38.22	38.22	38.22	-
08 Apr 2024	38.11	38.11	38.11	38.11	38.11	-
05 Apr 2024	38.12	38.12	38.12	38.12	38.12	-
04 Apr 2024	37.88	37.88	37.88	37.88	37.88	-
03 Apr 2024	38.22	38.22	38.22	38.22	38.22	-
02 Apr 2024	38.42	38.42	38.42	38.42	38.42	-
01 Apr 2024	38.70	38.70	38.70	38.70	38.70	-
28 Mar 2024	39.02	39.02	39.02	39.02	39.02	-
27 Mar 2024	38.95	38.95	38.95	38.95	38.95	-
27 Mar 2024	0.378 Capital gain
26 Mar 2024	38.87	38.87	38.87	38.87	38.49	-
25 Mar 2024	38.88	38.88	38.88	38.88	38.50	-
22 Mar 2024	39.13	39.13	39.13	39.13	38.75	-
21 Mar 2024	39.35	39.35	39.35	39.35	38.97	-
20 Mar 2024	39.36	39.36	39.36	39.36	38.98	-
19 Mar 2024	39.16	39.16	39.16	39.16	38.78	-
18 Mar 2024	38.92	38.92	38.92	38.92	38.54	-
15 Mar 2024	38.93	38.93	38.93	38.93	38.55	-
14 Mar 2024	39.15	39.15	39.15	39.15	38.77	-
13 Mar 2024	39.30	39.30	39.30	39.30	38.92	-
12 Mar 2024	39.30	39.30	39.30	39.30	38.92	-
11 Mar 2024	39.09	39.09	39.09	39.09	38.71	-
08 Mar 2024	38.98	38.98	38.98	38.98	38.60	-
07 Mar 2024	39.06	39.06	39.06	39.06	38.68	-
06 Mar 2024	38.89	38.89	38.89	38.89	38.51	-
05 Mar 2024	38.78	38.78	38.78	38.78	38.40	-
04 Mar 2024	39.04	39.04	39.04	39.04	38.66	-
01 Mar 2024	39.03	39.03	39.03	39.03	38.65	-
29 Feb 2024	38.98	38.98	38.98	38.98	38.60	-
28 Feb 2024	39.06	39.06	39.06	39.06	38.68	-
27 Feb 2024	39.02	39.02	39.02	39.02	38.64	-
26 Feb 2024	39.00	39.00	39.00	39.00	38.62	-
23 Feb 2024	39.16	39.16	39.16	39.16	38.78	-
22 Feb 2024	39.03	39.03	39.03	39.03	38.65	-
21 Feb 2024	38.64	38.64	38.64	38.64	38.26	-
20 Feb 2024	38.46	38.46	38.46	38.46	38.09	-
16 Feb 2024	38.43	38.43	38.43	38.43	38.06	-
15 Feb 2024	38.51	38.51	38.51	38.51	38.14	-
14 Feb 2024	38.24	38.24	38.24	38.24	37.87	-
13 Feb 2024	37.99	37.99	37.99	37.99	37.62	-
12 Feb 2024	38.31	38.31	38.31	38.31	37.94	-
09 Feb 2024	38.29	38.29	38.29	38.29	37.92	-
08 Feb 2024	38.29	38.29	38.29	38.29	37.92	-
07 Feb 2024	38.31	38.31	38.31	38.31	37.94	-
06 Feb 2024	38.11	38.11	38.11	38.11	37.74	-
05 Feb 2024	37.84	37.84	37.84	37.84	37.47	-
02 Feb 2024	38.11	38.11	38.11	38.11	37.74	-
01 Feb 2024	38.16	38.16	38.16	38.16	37.79	-
31 Jan 2024	37.76	37.76	37.76	37.76	37.39	-
30 Jan 2024	37.94	37.94	37.94	37.94	37.57	-
29 Jan 2024	37.81	37.81	37.81	37.81	37.44	-
26 Jan 2024	37.61	37.61	37.61	37.61	37.24	-
25 Jan 2024	37.44	37.44	37.44	37.44	37.08	-
24 Jan 2024	37.40	37.40	37.40	37.40	37.04	-
23 Jan 2024	37.65	37.65	37.65	37.65	37.28	-
22 Jan 2024	37.53	37.53	37.53	37.53	37.17	-
19 Jan 2024	37.52	37.52	37.52	37.52	37.16	-
18 Jan 2024	37.31	37.31	37.31	37.31	36.95	-
17 Jan 2024	37.12	37.12	37.12	37.12	36.76	-
16 Jan 2024	37.22	37.22	37.22	37.22	36.86	-
12 Jan 2024	37.40	37.40	37.40	37.40	37.04	-
11 Jan 2024	37.28	37.28	37.28	37.28	36.92	-
10 Jan 2024	37.30	37.30	37.30	37.30	36.94	-
09 Jan 2024	37.13	37.13	37.13	37.13	36.77	-
08 Jan 2024	37.23	37.23	37.23	37.23	36.87	-
05 Jan 2024	36.95	36.95	36.95	36.95	36.59	-
04 Jan 2024	37.03	37.03	37.03	37.03	36.67	-
03 Jan 2024	36.99	36.99	36.99	36.99	36.63	-
02 Jan 2024	37.26	37.26	37.26	37.26	36.90	-
29 Dec 2023	37.21	37.21	37.21	37.21	36.85	-
28 Dec 2023	37.19	37.19	37.19	37.19	36.83	-
27 Dec 2023	37.12	37.12	37.12	37.12	36.76	-
27 Dec 2023	0.336 Dividend
27 Dec 2023	0.224 Capital gain
26 Dec 2023	37.59	37.59	37.59	37.59	36.67	-
22 Dec 2023	37.44	37.44	37.44	37.44	36.52	-
21 Dec 2023	37.41	37.41	37.41	37.41	36.49	-
20 Dec 2023	37.03	37.03	37.03	37.03	36.12	-
19 Dec 2023	37.52	37.52	37.52	37.52	36.60	-
18 Dec 2023	37.37	37.37	37.37	37.37	36.46	-
15 Dec 2023	37.21	37.21	37.21	37.21	36.30	-
14 Dec 2023	37.30	37.30	37.30	37.30	36.39	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1675+0.0023(+0.20%)

GBP/USD1.2579+0.0033(+0.26%)

Bitcoin GBP51,945.14+1,370.39(+2.71%)

Meet one of the UK’s largest unknown start-ups

Vanguard Dividend Growth Inv (VDIGX)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1675
+0.0023(+0.20%)

GBP/USD
1.2579
+0.0033(+0.26%)

Bitcoin GBP
51,945.14
+1,370.39(+2.71%)