Nasdaq - Delayed Quote
USD
Vanguard Advice Select Dividend Gr Admrl (VADGX)
33.49
+0.14
(+0.42%)
At close: 8:03:57 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
33.49
33.49
33.49
33.49
33.49
-
Oct 30, 2026
33.35
33.35
33.35
33.35
33.35
-
Oct 29, 2026
33.63
33.63
33.63
33.63
33.63
-
Oct 28, 2026
33.23
33.23
33.23
33.23
33.23
-
Oct 27, 2026
33.14
33.14
33.14
33.14
33.14
-
Oct 26, 2026
33.07
33.07
33.07
33.07
33.07
-
Oct 23, 2026
32.98
32.98
32.98
32.98
32.98
-
Oct 22, 2026
33.23
33.23
33.23
33.23
33.23
-
Oct 21, 2026
33.19
33.19
33.19
33.19
33.19
-
Oct 20, 2026
33.11
33.11
33.11
33.11
33.11
-
Oct 19, 2026
32.86
32.86
32.86
32.86
32.86
-
Oct 16, 2026
32.98
32.98
32.98
32.98
32.98
-
Oct 15, 2026
32.91
32.91
32.91
32.91
32.91
-
Oct 14, 2026
32.62
32.62
32.62
32.62
32.62
-
Oct 13, 2026
32.54
32.54
32.54
32.54
32.54
-
Oct 12, 2026
32.53
32.53
32.53
32.53
32.53
-
Oct 9, 2026
32.37
32.37
32.37
32.37
32.37
-
Oct 8, 2026
32.09
32.09
32.09
32.09
32.09
-
Oct 7, 2026
32.06
32.06
32.06
32.06
32.06
-
Oct 6, 2026
32.10
32.10
32.10
32.10
32.10
-
Oct 5, 2026
31.83
31.83
31.83
31.83
31.83
-
Oct 2, 2026
31.67
31.67
31.67
31.67
31.67
-
Oct 1, 2026
31.47
31.47
31.47
31.47
31.47
-
Sep 30, 2026
31.55
31.55
31.55
31.55
31.55
-
Sep 29, 2026
31.85
31.85
31.85
31.85
31.85
-
Sep 28, 2026
31.82
31.82
31.82
31.82
31.82
-
Sep 25, 2026
31.96
31.96
31.96
31.96
31.96
-
Sep 24, 2026
31.70
31.70
31.70
31.70
31.70
-
Sep 23, 2026
31.70
31.70
31.70
31.70
31.70
-
Sep 22, 2026
31.89
31.89
31.89
31.89
31.89
-
Sep 21, 2026
31.88
31.88
31.88
31.88
31.88
-
Sep 18, 2026
31.63
31.63
31.63
31.63
31.63
-
Sep 17, 2026
31.59
31.59
31.59
31.59
31.59
-
Sep 16, 2026
31.42
31.42
31.42
31.42
31.42
-
Sep 15, 2026
31.63
31.63
31.63
31.63
31.63
-
Sep 14, 2026
31.78
31.78
31.78
31.78
31.78
-
Sep 11, 2026
31.84
31.84
31.84
31.84
31.84
-
Sep 10, 2026
31.59
31.59
31.59
31.59
31.59
-
Sep 9, 2026
31.69
31.69
31.69
31.69
31.69
-
Sep 8, 2026
31.85
31.85
31.85
31.85
31.85
-
Sep 4, 2026
32.23
32.23
32.23
32.23
32.23
-
Sep 3, 2026
32.42
32.42
32.42
32.42
32.42
-
Sep 2, 2026
32.29
32.29
32.29
32.29
32.29
-
Sep 1, 2026
32.28
32.28
32.28
32.28
32.28
-
Aug 31, 2026
32.41
32.41
32.41
32.41
32.41
-
Aug 28, 2026
32.62
32.62
32.62
32.62
32.62
-
Aug 27, 2026
32.59
32.59
32.59
32.59
32.59
-
Aug 26, 2026
32.71
32.71
32.71
32.71
32.71
-
Aug 25, 2026
32.75
32.75
32.75
32.75
32.75
-
Aug 24, 2026
32.74
32.74
32.74
32.74
32.74
-
Aug 21, 2026
32.63
32.63
32.63
32.63
32.63
-
Aug 20, 2026
32.48
32.48
32.48
32.48
32.48
-
Aug 19, 2026
32.79
32.79
32.79
32.79
32.79
-
Aug 18, 2026
32.63
32.63
32.63
32.63
32.63
-
Aug 17, 2026
32.61
32.61
32.61
32.61
32.61
-
Aug 14, 2026
32.86
32.86
32.86
32.86
32.86
-
Aug 13, 2026
33.00
33.00
33.00
33.00
33.00
-
Aug 12, 2026
32.94
32.94
32.94
32.94
32.94
-
Aug 11, 2026
33.02
33.02
33.02
33.02
33.02
-
Aug 10, 2026
33.11
33.11
33.11
33.11
33.11
-
Aug 7, 2026
33.07
33.07
33.07
33.07
33.07
-
Aug 6, 2026
32.94
32.94
32.94
32.94
32.94
-
Aug 5, 2026
33.00
33.00
33.00
33.00
33.00
-
Aug 4, 2026
32.87
32.87
32.87
32.87
32.87
-
Aug 3, 2026
32.41
32.41
32.41
32.41
32.41
-
Jul 31, 2026
32.21
32.21
32.21
32.21
32.21
-
Jul 30, 2026
32.34
32.34
32.34
32.34
32.34
-
Jul 29, 2026
32.05
32.05
32.05
32.05
32.05
-
Jul 28, 2026
32.39
32.39
32.39
32.39
32.39
-
Jul 27, 2026
32.08
32.08
32.08
32.08
32.08
-
Jul 24, 2026
31.84
31.84
31.84
31.84
31.84
-
Jul 23, 2026
31.68
31.68
31.68
31.68
31.68
-
Jul 22, 2026
31.75
31.75
31.75
31.75
31.75
-
Jul 21, 2026
31.77
31.77
31.77
31.77
31.77
-
Jul 20, 2026
31.78
31.78
31.78
31.78
31.78
-
Jul 17, 2026
31.88
31.88
31.88
31.88
31.88
-
Jul 16, 2026
32.20
32.20
32.20
32.20
32.20
-
Jul 15, 2026
32.00
32.00
32.00
32.00
32.00
-
Jul 14, 2026
31.87
31.87
31.87
31.87
31.87
-
Jul 13, 2026
32.16
32.16
32.16
32.16
32.16
-
Jul 10, 2026
32.27
32.27
32.27
32.27
32.27
-
Jul 9, 2026
32.22
32.22
32.22
32.22
32.22
-
Jul 8, 2026
32.03
32.03
32.03
32.03
32.03
-
Jul 7, 2026
32.29
32.29
32.29
32.29
32.29
-
Jul 6, 2026
32.34
32.34
32.34
32.34
32.34
-
Jul 2, 2026
32.36
32.36
32.36
32.36
32.36
-
Jul 1, 2026
31.91
31.91
31.91
31.91
31.91
-
Jun 30, 2026
31.71
31.71
31.71
31.71
31.71
-
Jun 29, 2026
31.54
31.54
31.54
31.54
31.54
-
Jun 26, 2026
31.41
31.41
31.41
31.41
31.41
-
Jun 25, 2026
31.19
31.19
31.19
31.19
31.19
-
Jun 24, 2026
0.169
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 23, 2026
31.28
31.28
31.28
31.28
31.11
-
Jun 22, 2026
31.57
31.57
31.57
31.57
31.40
-
Jun 18, 2026
31.75
31.75
31.75
31.75
31.58
-
Jun 17, 2026
31.60
31.60
31.60
31.60
31.43
-
Jun 16, 2026
31.88
31.88
31.88
31.88
31.71
-
Jun 15, 2026
31.94
31.94
31.94
31.94
31.77
-
Jun 12, 2026
31.71
31.71
31.71
31.71
31.54
-
Jun 11, 2026
31.55
31.55
31.55
31.55
31.38
-
Jun 10, 2026
31.14
31.14
31.14
31.14
30.97
-
Jun 9, 2026
31.52
31.52
31.52
31.52
31.35
-
Jun 8, 2026
31.21
31.21
31.21
31.21
31.04
-
Jun 5, 2026
31.20
31.20
31.20
31.20
31.03
-
Jun 4, 2026
31.56
31.56
31.56
31.56
31.39
-
Jun 3, 2026
31.52
31.52
31.52
31.52
31.35
-
Jun 2, 2026
31.70
31.70
31.70
31.70
31.53
-
Jun 1, 2026
31.67
31.67
31.67
31.67
31.50
-
May 29, 2026
31.83
31.83
31.83
31.83
31.66
-
May 28, 2026
31.70
31.70
31.70
31.70
31.53
-
May 27, 2026
31.52
31.52
31.52
31.52
31.35
-
May 26, 2026
31.58
31.58
31.58
31.58
31.41
-
May 22, 2026
31.45
31.45
31.45
31.45
31.28
-
May 21, 2026
31.18
31.18
31.18
31.18
31.01
-
May 20, 2026
31.09
31.09
31.09
31.09
30.92
-
May 19, 2026
30.83
30.83
30.83
30.83
30.66
-
May 18, 2026
30.93
30.93
30.93
30.93
30.76
-
May 15, 2026
30.74
30.74
30.74
30.74
30.57
-
May 14, 2026
30.92
30.92
30.92
30.92
30.75
-
May 13, 2026
30.74
30.74
30.74
30.74
30.57
-
May 12, 2026
30.74
30.74
30.74
30.74
30.57
-
May 11, 2026
30.68
30.68
30.68
30.68
30.51
-
May 8, 2026
30.71
30.71
30.71
30.71
30.54
-
May 7, 2026
30.80
30.80
30.80
30.80
30.63
-
May 6, 2026
30.95
30.95
30.95
30.95
30.78
-
May 5, 2026
30.71
30.71
30.71
30.71
30.54
-
May 4, 2026
30.55
30.55
30.55
30.55
30.38
-
May 1, 2026
30.79
30.79
30.79
30.79
30.62
-
Apr 30, 2026
30.92
30.92
30.92
30.92
30.75
-
Apr 29, 2026
30.63
30.63
30.63
30.63
30.46
-
Apr 28, 2026
30.57
30.57
30.57
30.57
30.40
-
Apr 27, 2026
30.69
30.69
30.69
30.69
30.52
-
Apr 24, 2026
30.78
30.78
30.78
30.78
30.61
-
Apr 23, 2026
30.84
30.84
30.84
30.84
30.67
-
Apr 22, 2026
30.74
30.74
30.74
30.74
30.57
-
Apr 21, 2026
30.65
30.65
30.65
30.65
30.48
-
Apr 20, 2026
30.92
30.92
30.92
30.92
30.75
-
Apr 17, 2026
31.05
31.05
31.05
31.05
30.88
-
Apr 16, 2026
30.65
30.65
30.65
30.65
30.48
-
Apr 15, 2026
30.61
30.61
30.61
30.61
30.44
-
Apr 14, 2026
30.49
30.49
30.49
30.49
30.33
-
Apr 13, 2026
30.41
30.41
30.41
30.41
30.25
-
Apr 10, 2026
30.05
30.05
30.05
30.05
29.89
-
Apr 9, 2026
30.22
30.22
30.22
30.22
30.06
-
Apr 8, 2026
30.05
30.05
30.05
30.05
29.89
-
Apr 7, 2026
29.27
29.27
29.27
29.27
29.11
-
Apr 6, 2026
29.33
29.33
29.33
29.33
29.17
-
Apr 2, 2026
29.23
29.23
29.23
29.23
29.07
-
Apr 1, 2026
29.18
29.18
29.18
29.18
29.02
-
Mar 31, 2026
29.15
29.15
29.15
29.15
28.99
-
Mar 30, 2026
28.52
28.52
28.52
28.52
28.37
-
Mar 27, 2026
28.45
28.45
28.45
28.45
28.30
-
Mar 26, 2026
28.97
28.97
28.97
28.97
28.81
-
Mar 25, 2026
29.26
29.26
29.26
29.26
29.10
-
Mar 24, 2026
29.14
29.14
29.14
29.14
28.98
-
Mar 23, 2026
29.23
29.23
29.23
29.23
29.07
-
Mar 20, 2026
29.05
29.05
29.05
29.05
28.89
-
Mar 19, 2026
29.30
29.30
29.30
29.30
29.14
-
Mar 18, 2026
29.38
29.38
29.38
29.38
29.22
-
Mar 17, 2026
29.88
29.88
29.88
29.88
29.72
-
Mar 16, 2026
29.97
29.97
29.97
29.97
29.81
-
Mar 13, 2026
29.68
29.68
29.68
29.68
29.52
-
Mar 12, 2026
29.76
29.76
29.76
29.76
29.60
-
Mar 11, 2026
30.20
30.20
30.20
30.20
30.04
-
Mar 10, 2026
30.39
30.39
30.39
30.39
30.23
-
Mar 9, 2026
30.52
30.52
30.52
30.52
30.36
-
Mar 6, 2026
30.37
30.37
30.37
30.37
30.21
-
Mar 5, 2026
30.66
30.66
30.66
30.66
30.49
-
Mar 4, 2026
30.89
30.89
30.89
30.89
30.72
-
Mar 3, 2026
30.85
30.85
30.85
30.85
30.68
-
Mar 2, 2026
31.18
31.18
31.18
31.18
31.01
-
Feb 27, 2026
31.33
31.33
31.33
31.33
31.16
-
Feb 26, 2026
31.29
31.29
31.29
31.29
31.12
-
Feb 25, 2026
31.29
31.29
31.29
31.29
31.12
-
Feb 24, 2026
31.19
31.19
31.19
31.19
31.02
-
Feb 23, 2026
31.11
31.11
31.11
31.11
30.94
-
Feb 20, 2026
31.38
31.38
31.38
31.38
31.21
-
Feb 19, 2026
31.23
31.23
31.23
31.23
31.06
-
Feb 18, 2026
31.30
31.30
31.30
31.30
31.13
-
Feb 17, 2026
31.19
31.19
31.19
31.19
31.02
-
Feb 13, 2026
31.06
31.06
31.06
31.06
30.89
-
Feb 12, 2026
31.08
31.08
31.08
31.08
30.91
-
Feb 11, 2026
31.23
31.23
31.23
31.23
31.06
-
Feb 10, 2026
31.32
31.32
31.32
31.32
31.15
-
Feb 9, 2026
31.38
31.38
31.38
31.38
31.21
-
Feb 6, 2026
31.48
31.48
31.48
31.48
31.31
-
Feb 5, 2026
31.17
31.17
31.17
31.17
31.00
-
Feb 4, 2026
31.56
31.56
31.56
31.56
31.39
-
Feb 3, 2026
31.31
31.31
31.31
31.31
31.14
-
Feb 2, 2026
31.76
31.76
31.76
31.76
31.59
-
Jan 30, 2026
31.51
31.51
31.51
31.51
31.34
-
Jan 29, 2026
31.53
31.53
31.53
31.53
31.36
-
Jan 28, 2026
31.46
31.46
31.46
31.46
31.29
-
Jan 27, 2026
31.55
31.55
31.55
31.55
31.38
-
Jan 26, 2026
31.68
31.68
31.68
31.68
31.51
-
Jan 23, 2026
31.53
31.53
31.53
31.53
31.36
-
Jan 22, 2026
31.59
31.59
31.59
31.59
31.42
-
Jan 21, 2026
31.41
31.41
31.41
31.41
31.24
-
Jan 20, 2026
31.12
31.12
31.12
31.12
30.95
-
Jan 16, 2026
31.66
31.66
31.66
31.66
31.49
-
Jan 15, 2026
31.59
31.59
31.59
31.59
31.42
-
Jan 14, 2026
31.66
31.66
31.66
31.66
31.49
-
Jan 13, 2026
31.75
31.75
31.75
31.75
31.58
-
Jan 12, 2026
31.94
31.94
31.94
31.94
31.77
-
Jan 9, 2026
31.99
31.99
31.99
31.99
31.82
-
Jan 8, 2026
31.85
31.85
31.85
31.85
31.68
-
Jan 7, 2026
31.63
31.63
31.63
31.63
31.46
-
Jan 6, 2026
31.78
31.78
31.78
31.78
31.61
-
Jan 5, 2026
31.42
31.42
31.42
31.42
31.25
-
Jan 2, 2026
31.23
31.23
31.23
31.23
31.06
-
Dec 31, 2025
31.30
31.30
31.30
31.30
31.13
-
Dec 30, 2025
31.52
31.52
31.52
31.52
31.35
-
Dec 29, 2025
31.57
31.57
31.57
31.57
31.40
-
Dec 26, 2025
31.63
31.63
31.63
31.63
31.46
-
Dec 24, 2025
31.63
31.63
31.63
31.63
31.46
-
Dec 23, 2025
0.165
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
31.51
31.51
31.51
31.51
31.34
-
Dec 22, 2025
31.60
31.60
31.60
31.60
31.27
-
Dec 19, 2025
31.46
31.46
31.46
31.46
31.13
-
Dec 18, 2025
31.36
31.36
31.36
31.36
31.03
-
Dec 17, 2025
31.31
31.31
31.31
31.31
30.98
-
Dec 16, 2025
31.47
31.47
31.47
31.47
31.14
-
Dec 15, 2025
31.59
31.59
31.59
31.59
31.26
-
Dec 12, 2025
31.60
31.60
31.60
31.60
31.27
-
Dec 11, 2025
31.69
31.69
31.69
31.69
31.35
-
Dec 10, 2025
31.39
31.39
31.39
31.39
31.06
-
Dec 9, 2025
31.13
31.13
31.13
31.13
30.80
-
Dec 8, 2025
31.15
31.15
31.15
31.15
30.82
-
Dec 5, 2025
31.36
31.36
31.36
31.36
31.03
-
Dec 4, 2025
31.29
31.29
31.29
31.29
30.96
-
Dec 3, 2025
31.45
31.45
31.45
31.45
31.12
-
Dec 2, 2025
31.25
31.25
31.25
31.25
30.92
-
Dec 1, 2025
31.25
31.25
31.25
31.25
30.92
-
Nov 28, 2025
31.55
31.55
31.55
31.55
31.22
-
Nov 26, 2025
31.46
31.46
31.46
31.46
31.13
-
Nov 25, 2025
31.39
31.39
31.39
31.39
31.06
-
Nov 24, 2025
30.96
30.96
30.96
30.96
30.63
-
Nov 21, 2025
30.79
30.79
30.79
30.79
30.46
-
Nov 20, 2025
30.28
30.28
30.28
30.28
29.96
-
Nov 19, 2025
30.45
30.45
30.45
30.45
30.13
-
Nov 18, 2025
30.35
30.35
30.35
30.35
30.03
-
Nov 17, 2025
30.48
30.48
30.48
30.48
30.16
-
Nov 14, 2025
30.77
30.77
30.77
30.77
30.44
-
Nov 13, 2025
30.93
30.93
30.93
30.93
30.60
-
Nov 12, 2025
31.10
31.10
31.10
31.10
30.77
-
Nov 11, 2025
30.94
30.94
30.94
30.94
30.61
-
Nov 10, 2025
30.62
30.62
30.62
30.62
30.30
-
Nov 7, 2025
30.45
30.45
30.45
30.45
30.13
-
Nov 6, 2025
30.42
30.42
30.42
30.42
30.10
-
Nov 5, 2025
30.61
30.61
30.61
30.61
30.29
-
Nov 4, 2025
30.51
30.51
30.51
30.51
30.19
-
Nov 3, 2025
30.57
30.57
30.57
30.57
30.25
-
