VDIGX - Vanguard Dividend Growth Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202031.6131.6131.6131.6131.61-
Feb 20, 202031.6731.6731.6731.6731.67-
Feb 19, 202031.7731.7731.7731.7731.77-
Feb 18, 202031.7431.7431.7431.7431.74-
Feb 14, 202031.9031.9031.9031.9031.90-
Feb 13, 202031.8231.8231.8231.8231.82-
Feb 12, 202031.8031.8031.8031.8031.80-
Feb 11, 202031.6831.6831.6831.6831.68-
Feb 10, 202031.6231.6231.6231.6231.62-
Feb 07, 202031.4831.4831.4831.4831.48-
Feb 06, 202031.6731.6731.6731.6731.67-
Feb 05, 202031.6031.6031.6031.6031.60-
Feb 04, 202031.2431.2431.2431.2431.24-
Feb 03, 202030.8630.8630.8630.8630.86-
Jan 31, 202030.6330.6330.6330.6330.63-
Jan 30, 202031.1831.1831.1831.1831.18-
Jan 29, 202031.0631.0631.0631.0631.06-
Jan 28, 202031.0931.0931.0931.0931.09-
Jan 27, 202030.9430.9430.9430.9430.94-
Jan 24, 202031.2931.2931.2931.2931.29-
Jan 23, 202031.4831.4831.4831.4831.48-
Jan 22, 202031.4631.4631.4631.4631.46-
Jan 21, 202031.4731.4731.4731.4731.47-
Jan 17, 202031.5131.5131.5131.5131.51-
Jan 16, 202031.3831.3831.3831.3831.38-
Jan 15, 202031.1731.1731.1731.1731.17-
Jan 14, 202031.0031.0031.0031.0031.00-
Jan 13, 202031.0131.0131.0131.0131.01-
Jan 10, 202030.8330.8330.8330.8330.83-
Jan 09, 202030.9130.9130.9130.9130.91-
Jan 08, 202030.7030.7030.7030.7030.70-
Jan 07, 202030.5130.5130.5130.5130.51-
Jan 06, 202030.6830.6830.6830.6830.68-
Jan 03, 202030.6330.6330.6330.6330.63-
Jan 02, 202030.7430.7430.7430.7430.74-
Dec 31, 201930.5630.5630.5630.5630.56-
Dec 30, 201930.5130.5130.5130.5130.51-
Dec 27, 201930.6630.6630.6630.6630.66-
Dec 26, 201930.6030.6030.6030.6030.60-
Dec 24, 201930.5130.5130.5130.5130.51-
Dec 23, 201930.5230.5230.5230.5230.52-
Dec 20, 201930.5130.5130.5130.5130.51-
Dec 19, 201930.3530.3530.3530.3530.35-
Dec 18, 201930.2030.2030.2030.2030.20-
Dec 17, 201930.2730.2730.2730.2730.27-
Dec 17, 20191.201 Dividend
Dec 16, 201931.4931.4931.4931.4930.29-
Dec 13, 201931.3131.3131.3131.3130.12-
Dec 12, 201931.2231.2231.2231.2230.03-
Dec 11, 201931.0331.0331.0331.0329.85-
Dec 10, 201930.9730.9730.9730.9729.79-
Dec 09, 201931.0031.0031.0031.0029.82-
Dec 06, 201931.0631.0631.0631.0629.88-
Dec 05, 201930.8330.8330.8330.8329.65-
Dec 04, 201930.7830.7830.7830.7829.61-
Dec 03, 201930.5430.5430.5430.5429.38-
Dec 02, 201930.7130.7130.7130.7129.54-
Nov 29, 201930.9730.9730.9730.9729.79-
Nov 27, 201931.0731.0731.0731.0729.89-
Nov 26, 201930.9930.9930.9930.9929.81-
Nov 25, 201930.8030.8030.8030.8029.63-
Nov 22, 201930.6830.6830.6830.6829.51-
Nov 21, 201930.6230.6230.6230.6229.45-
Nov 20, 201930.7430.7430.7430.7429.57-
Nov 19, 201930.8530.8530.8530.8529.67-
Nov 18, 201930.8730.8730.8730.8729.69-
Nov 15, 201930.8530.8530.8530.8529.67-
Nov 14, 201930.5930.5930.5930.5929.42-
Nov 13, 201930.5430.5430.5430.5429.38-
Nov 12, 201930.4030.4030.4030.4029.24-
Nov 11, 201930.3730.3730.3730.3729.21-
Nov 08, 201930.4430.4430.4430.4429.28-
Nov 07, 201930.4130.4130.4130.4129.25-
Nov 06, 201930.3330.3330.3330.3329.17-
Nov 05, 201930.1830.1830.1830.1829.03-
Nov 04, 201930.2230.2230.2230.2229.07-
Nov 01, 201930.3330.3330.3330.3329.17-
Oct 31, 201930.2130.2130.2130.2129.06-
Oct 30, 201930.3330.3330.3330.3329.17-
Oct 29, 201930.1430.1430.1430.1428.99-
Oct 28, 201930.0230.0230.0230.0228.88-
Oct 25, 201929.9929.9929.9929.9928.85-
Oct 24, 201930.1030.1030.1030.1028.95-
Oct 23, 201930.1930.1930.1930.1929.04-
Oct 22, 201930.2030.2030.2030.2029.05-
Oct 21, 201930.3730.3730.3730.3729.21-
Oct 18, 201930.2630.2630.2630.2629.11-
Oct 17, 201930.3630.3630.3630.3629.20-
Oct 16, 201930.2730.2730.2730.2729.12-
Oct 15, 201930.2630.2630.2630.2629.11-
Oct 14, 201930.1230.1230.1230.1228.97-
Oct 11, 201930.1630.1630.1630.1629.01-
Oct 10, 201929.9729.9729.9729.9728.83-
Oct 09, 201929.8229.8229.8229.8228.68-
Oct 08, 201929.5829.5829.5829.5828.45-
Oct 07, 201929.9629.9629.9629.9628.82-
Oct 04, 201930.1130.1130.1130.1128.96-
Oct 03, 201929.6829.6829.6829.6828.55-
Oct 02, 201929.4529.4529.4529.4528.33-
Oct 01, 201929.9729.9729.9729.9728.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...