VDIGX - Vanguard Dividend Growth Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201930.2630.2630.2630.2630.26-
Oct 17, 201930.3630.3630.3630.3630.36-
Oct 16, 201930.2730.2730.2730.2730.27-
Oct 15, 201930.2630.2630.2630.2630.26-
Oct 14, 201930.1230.1230.1230.1230.12-
Oct 11, 201930.1630.1630.1630.1630.16-
Oct 10, 201929.9729.9729.9729.9729.97-
Oct 09, 201929.8229.8229.8229.8229.82-
Oct 08, 201929.5829.5829.5829.5829.58-
Oct 07, 201929.9629.9629.9629.9629.96-
Oct 04, 201930.1130.1130.1130.1130.11-
Oct 03, 201929.6829.6829.6829.6829.68-
Oct 02, 201929.4529.4529.4529.4529.45-
Oct 01, 201929.9729.9729.9729.9729.97-
Sep 30, 201930.3830.3830.3830.3830.38-
Sep 27, 201930.2130.2130.2130.2130.21-
Sep 26, 201930.3330.3330.3330.3330.33-
Sep 25, 201930.2630.2630.2630.2630.26-
Sep 24, 201930.2130.2130.2130.2130.21-
Sep 23, 201930.3030.3030.3030.3030.30-
Sep 20, 201930.2830.2830.2830.2830.28-
Sep 19, 201930.4330.4330.4330.4330.43-
Sep 18, 201930.4030.4030.4030.4030.40-
Sep 17, 201930.3530.3530.3530.3530.35-
Sep 16, 201930.2030.2030.2030.2030.20-
Sep 13, 201930.3630.3630.3630.3630.36-
Sep 12, 201930.4330.4330.4330.4330.43-
Sep 11, 201930.2530.2530.2530.2530.25-
Sep 10, 201930.1530.1530.1530.1530.15-
Sep 09, 201930.4030.4030.4030.4030.40-
Sep 06, 201930.6930.6930.6930.6930.69-
Sep 05, 201930.6030.6030.6030.6030.60-
Sep 04, 201930.4330.4330.4330.4330.43-
Sep 03, 201930.1930.1930.1930.1930.19-
Aug 30, 201930.3330.3330.3330.3330.33-
Aug 29, 201930.3030.3030.3030.3030.30-
Aug 28, 201929.9929.9929.9929.9929.99-
Aug 27, 201929.7829.7829.7829.7829.78-
Aug 26, 201929.7229.7229.7229.7229.72-
Aug 23, 201929.4229.4229.4229.4229.42-
Aug 22, 201930.0830.0830.0830.0830.08-
Aug 21, 201930.0830.0830.0830.0830.08-
Aug 20, 201929.8729.8729.8729.8729.87-
Aug 19, 201930.0330.0330.0330.0330.03-
Aug 16, 201929.7829.7829.7829.7829.78-
Aug 15, 201929.4329.4329.4329.4329.43-
Aug 14, 201929.3029.3029.3029.3029.30-
Aug 13, 201930.0130.0130.0130.0130.01-
Aug 12, 201929.6729.6729.6729.6729.67-
Aug 09, 201929.9129.9129.9129.9129.91-
Aug 08, 201929.9629.9629.9629.9629.96-
Aug 07, 201929.4929.4929.4929.4929.49-
Aug 06, 201929.3829.3829.3829.3829.38-
Aug 05, 201928.9428.9428.9428.9428.94-
Aug 02, 201929.6529.6529.6529.6529.65-
Aug 01, 201929.7129.7129.7129.7129.71-
Jul 31, 201929.9029.9029.9029.9029.90-
Jul 30, 201930.2830.2830.2830.2830.28-
Jul 29, 201930.3230.3230.3230.3230.32-
Jul 26, 201930.2230.2230.2230.2230.22-
Jul 25, 201930.0430.0430.0430.0430.04-
Jul 24, 201930.0330.0330.0330.0330.03-
Jul 23, 201929.9129.9129.9129.9129.91-
Jul 22, 201929.7229.7229.7229.7229.72-
Jul 19, 201929.7229.7229.7229.7229.72-
Jul 18, 201929.9329.9329.9329.9329.93-
Jul 17, 201929.8129.8129.8129.8129.81-
Jul 16, 201930.0230.0230.0230.0230.02-
Jul 15, 201930.0930.0930.0930.0930.09-
Jul 12, 201930.0730.0730.0730.0730.07-
Jul 11, 201929.9929.9929.9929.9929.99-
Jul 10, 201929.8429.8429.8429.8429.84-
Jul 09, 201929.7429.7429.7429.7429.74-
Jul 08, 201929.7829.7829.7829.7829.78-
Jul 05, 201929.8129.8129.8129.8129.81-
Jul 03, 201929.9329.9329.9329.9329.93-
Jul 02, 201929.6229.6229.6229.6229.62-
Jul 01, 201929.4829.4829.4829.4829.48-
Jun 28, 201929.3729.3729.3729.3729.37-
Jun 27, 201929.2329.2329.2329.2329.23-
Jun 26, 201929.1329.1329.1329.1329.13-
Jun 25, 201929.3529.3529.3529.3529.35-
Jun 24, 201929.5129.5129.5129.5129.51-
Jun 21, 201929.5229.5229.5229.5229.52-
Jun 20, 201929.5929.5929.5929.5929.59-
Jun 19, 201929.3329.3329.3329.3329.33-
Jun 18, 201929.2229.2229.2229.2229.22-
Jun 17, 201929.0329.0329.0329.0329.03-
Jun 14, 201929.1329.1329.1329.1329.13-
Jun 14, 20190.209 Dividend
Jun 13, 201929.2829.2829.2829.2829.07-
Jun 12, 201929.2429.2429.2429.2429.03-
Jun 11, 201929.1629.1629.1629.1628.95-
Jun 10, 201929.2529.2529.2529.2529.04-
Jun 07, 201929.2829.2829.2829.2829.07-
Jun 06, 201928.9928.9928.9928.9928.78-
Jun 05, 201928.8528.8528.8528.8528.64-
Jun 04, 201928.4928.4928.4928.4928.29-
Jun 03, 201928.0928.0928.0928.0927.89-
May 31, 201927.9627.9627.9627.9627.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...