Vanguard Dividend Growth Inv (VDIGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 23 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 22 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 21 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 20 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 17 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 16 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 15 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 14 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 13 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 10 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 09 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 08 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 07 May 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 06 May 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 03 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.