Vanguard Advice Select Dividend Gr Admrl VADGX
33.96 USD +0.03 (+0.09%)
Regular-session close
Day range unavailable
28.45 52-week range 34.20
- YTD
- +8.50%
- 1 year
- +9.80%
VADGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | -0.01 | -0.03% |
| Nov 11, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | +0.16 | +0.47% |
| Nov 10, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | +0.11 | +0.33% |
| Nov 9, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | +0.76 | +2.31% |
| Nov 6, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | -0.12 | -0.36% |
| Nov 5, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | -1.17 | -3.42% |
| Nov 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | +0.73 | +2.18% |
| Nov 3, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | -0.02 | -0.06% |
| Nov 2, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | +0.14 | +0.42% |
| Oct 30, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | -0.28 | -0.83% |
| Oct 29, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | +0.40 | +1.20% |
| Oct 28, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | +0.09 | +0.27% |
| Oct 27, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | +0.07 | +0.21% |
| Oct 26, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | +0.09 | +0.27% |
| Oct 23, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | -0.25 | -0.75% |
| Oct 22, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | +0.04 | +0.12% |
| Oct 21, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | +0.08 | +0.24% |
| Oct 20, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | +0.25 | +0.76% |
| Oct 19, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | -0.12 | -0.36% |
| Oct 16, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | +0.07 | +0.21% |
| Oct 15, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | +0.29 | +0.89% |
| Oct 14, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | +0.08 | +0.25% |
| Oct 13, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | +0.01 | +0.03% |
| Oct 12, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | +0.16 | +0.49% |
| Oct 9, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | +0.28 | +0.87% |
| Oct 8, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | +0.03 | +0.09% |
| Oct 7, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | -0.04 | -0.12% |
| Oct 6, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | +0.27 | +0.85% |
| Oct 5, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | +0.16 | +0.51% |
| Oct 2, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | +0.20 | +0.64% |
| Oct 1, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | -0.08 | -0.25% |
| Sep 30, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | -0.30 | -0.94% |
| Sep 29, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | +0.03 | +0.09% |
| Sep 28, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | -0.14 | -0.44% |
| Sep 25, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | +0.26 | +0.82% |
| Sep 24, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 0.00 | 0.00% |
| Sep 23, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.19 | -0.60% |
| Sep 22, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | +0.01 | +0.03% |
| Sep 21, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | +0.25 | +0.79% |
| Sep 18, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | +0.04 | +0.13% |
| Sep 17, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | +0.17 | +0.54% |
| Sep 16, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | -0.21 | -0.66% |
| Sep 15, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.15 | -0.47% |
| Sep 14, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | -0.06 | -0.19% |
| Sep 11, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.25 | +0.79% |
| Sep 10, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | -0.10 | -0.32% |
| Sep 9, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | -0.16 | -0.50% |
| Sep 8, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.38 | -1.18% |
| Sep 4, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | -0.19 | -0.59% |
| Sep 3, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | +0.13 | +0.40% |
| Sep 2, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | +0.01 | +0.03% |
| Sep 1, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | -0.13 | -0.40% |
| Aug 31, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | -0.21 | -0.64% |
| Aug 28, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | +0.03 | +0.09% |
| Aug 27, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | -0.12 | -0.37% |
| Aug 26, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | -0.04 | -0.12% |
| Aug 25, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | +0.01 | +0.03% |
| Aug 24, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | +0.11 | +0.34% |
| Aug 21, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | +0.15 | +0.46% |
| Aug 20, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | -0.31 | -0.95% |
| Aug 19, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | +0.16 | +0.49% |
| Aug 18, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | +0.02 | +0.06% |
| Aug 17, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | -0.25 | -0.76% |
| Aug 14, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | -0.14 | -0.42% |
| Aug 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | +0.06 | +0.18% |
65 days, newest first. Daily bars as drawn on the VADGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.