STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Vanguard Dividend Growth Inv (VDIGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

37.60

-0.31

(-0.82%)

At close: 08:06AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	37.60	37.60	37.60	37.60	37.60	-
Apr 29, 2024	37.91	37.91	37.91	37.91	37.91	-
Apr 26, 2024	37.85	37.85	37.85	37.85	37.85	-
Apr 25, 2024	37.85	37.85	37.85	37.85	37.85	-
Apr 24, 2024	37.85	37.85	37.85	37.85	37.85	-
Apr 23, 2024	37.90	37.90	37.90	37.90	37.90	-
Apr 22, 2024	37.65	37.65	37.65	37.65	37.65	-
Apr 19, 2024	37.41	37.41	37.41	37.41	37.41	-
Apr 18, 2024	37.19	37.19	37.19	37.19	37.19	-
Apr 17, 2024	37.19	37.19	37.19	37.19	37.19	-
Apr 16, 2024	37.15	37.15	37.15	37.15	37.15	-
Apr 15, 2024	37.19	37.19	37.19	37.19	37.19	-
Apr 12, 2024	37.37	37.37	37.37	37.37	37.37	-
Apr 11, 2024	37.71	37.71	37.71	37.71	37.71	-
Apr 10, 2024	37.76	37.76	37.76	37.76	37.76	-
Apr 09, 2024	38.22	38.22	38.22	38.22	38.22	-
Apr 08, 2024	38.11	38.11	38.11	38.11	38.11	-
Apr 05, 2024	38.12	38.12	38.12	38.12	38.12	-
Apr 04, 2024	37.88	37.88	37.88	37.88	37.88	-
Apr 03, 2024	38.22	38.22	38.22	38.22	38.22	-
Apr 02, 2024	38.42	38.42	38.42	38.42	38.42	-
Apr 01, 2024	38.70	38.70	38.70	38.70	38.70	-
Mar 28, 2024	39.02	39.02	39.02	39.02	39.02	-
Mar 27, 2024	38.95	38.95	38.95	38.95	38.95	-
Mar 26, 2024	38.87	38.87	38.87	38.87	38.87	-
Mar 25, 2024	38.88	38.88	38.88	38.88	38.88	-
Mar 22, 2024	39.13	39.13	39.13	39.13	39.13	-
Mar 21, 2024	39.35	39.35	39.35	39.35	39.35	-
Mar 20, 2024	39.36	39.36	39.36	39.36	39.36	-
Mar 19, 2024	39.16	39.16	39.16	39.16	39.16	-
Mar 18, 2024	38.92	38.92	38.92	38.92	38.92	-
Mar 15, 2024	38.93	38.93	38.93	38.93	38.93	-
Mar 14, 2024	39.15	39.15	39.15	39.15	39.15	-
Mar 13, 2024	39.30	39.30	39.30	39.30	39.30	-
Mar 12, 2024	39.30	39.30	39.30	39.30	39.30	-
Mar 11, 2024	39.09	39.09	39.09	39.09	39.09	-
Mar 08, 2024	38.98	38.98	38.98	38.98	38.98	-
Mar 07, 2024	39.06	39.06	39.06	39.06	39.06	-
Mar 06, 2024	38.89	38.89	38.89	38.89	38.89	-
Mar 05, 2024	38.78	38.78	38.78	38.78	38.78	-
Mar 04, 2024	39.04	39.04	39.04	39.04	39.04	-
Mar 01, 2024	39.03	39.03	39.03	39.03	39.03	-
Feb 29, 2024	38.98	38.98	38.98	38.98	38.98	-
Feb 28, 2024	39.06	39.06	39.06	39.06	39.06	-
Feb 27, 2024	39.02	39.02	39.02	39.02	39.02	-
Feb 26, 2024	39.00	39.00	39.00	39.00	39.00	-
Feb 23, 2024	39.16	39.16	39.16	39.16	39.16	-
Feb 22, 2024	39.03	39.03	39.03	39.03	39.03	-
Feb 21, 2024	38.64	38.64	38.64	38.64	38.64	-
Feb 20, 2024	38.46	38.46	38.46	38.46	38.46	-
Feb 16, 2024	38.43	38.43	38.43	38.43	38.43	-
Feb 15, 2024	38.51	38.51	38.51	38.51	38.51	-
Feb 14, 2024	38.24	38.24	38.24	38.24	38.24	-
Feb 13, 2024	37.99	37.99	37.99	37.99	37.99	-
Feb 12, 2024	38.31	38.31	38.31	38.31	38.31	-
Feb 09, 2024	38.29	38.29	38.29	38.29	38.29	-
Feb 08, 2024	38.29	38.29	38.29	38.29	38.29	-
Feb 07, 2024	38.31	38.31	38.31	38.31	38.31	-
Feb 06, 2024	38.11	38.11	38.11	38.11	38.11	-
Feb 05, 2024	37.84	37.84	37.84	37.84	37.84	-
Feb 02, 2024	38.11	38.11	38.11	38.11	38.11	-
Feb 01, 2024	38.16	38.16	38.16	38.16	38.16	-
Jan 31, 2024	37.76	37.76	37.76	37.76	37.76	-
Jan 30, 2024	37.94	37.94	37.94	37.94	37.94	-
Jan 29, 2024	37.81	37.81	37.81	37.81	37.81	-
Jan 26, 2024	37.61	37.61	37.61	37.61	37.61	-
Jan 25, 2024	37.44	37.44	37.44	37.44	37.44	-
Jan 24, 2024	37.40	37.40	37.40	37.40	37.40	-
Jan 23, 2024	37.65	37.65	37.65	37.65	37.65	-
Jan 22, 2024	37.53	37.53	37.53	37.53	37.53	-
Jan 19, 2024	37.52	37.52	37.52	37.52	37.52	-
Jan 18, 2024	37.31	37.31	37.31	37.31	37.31	-
Jan 17, 2024	37.12	37.12	37.12	37.12	37.12	-
Jan 16, 2024	37.22	37.22	37.22	37.22	37.22	-
Jan 12, 2024	37.40	37.40	37.40	37.40	37.40	-
Jan 11, 2024	37.28	37.28	37.28	37.28	37.28	-
Jan 10, 2024	37.30	37.30	37.30	37.30	37.30	-
Jan 09, 2024	37.13	37.13	37.13	37.13	37.13	-
Jan 08, 2024	37.23	37.23	37.23	37.23	37.23	-
Jan 05, 2024	36.95	36.95	36.95	36.95	36.95	-
Jan 04, 2024	37.03	37.03	37.03	37.03	37.03	-
Jan 03, 2024	36.99	36.99	36.99	36.99	36.99	-
Jan 02, 2024	37.26	37.26	37.26	37.26	37.26	-
Dec 29, 2023	37.21	37.21	37.21	37.21	37.21	-
Dec 28, 2023	37.19	37.19	37.19	37.19	37.19	-
Dec 27, 2023	37.12	37.12	37.12	37.12	37.12	-
Dec 27, 2023	0.336 Dividend
Dec 27, 2023	0.224 Capital Gain
Dec 26, 2023	37.59	37.59	37.59	37.59	37.03	-
Dec 22, 2023	37.44	37.44	37.44	37.44	36.88	-
Dec 21, 2023	37.41	37.41	37.41	37.41	36.85	-
Dec 20, 2023	37.03	37.03	37.03	37.03	36.48	-
Dec 19, 2023	37.52	37.52	37.52	37.52	36.96	-
Dec 18, 2023	37.37	37.37	37.37	37.37	36.81	-
Dec 15, 2023	37.21	37.21	37.21	37.21	36.66	-
Dec 14, 2023	37.30	37.30	37.30	37.30	36.74	-
Dec 13, 2023	37.53	37.53	37.53	37.53	36.97	-
Dec 12, 2023	37.11	37.11	37.11	37.11	36.56	-
Dec 11, 2023	36.90	36.90	36.90	36.90	36.35	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7270+0.0009(+0.13%)

CRUDE OIL79.02-2.91(-3.55%)

Bitcoin CAD78,656.91-3,668.39(-4.46%)

STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

Vanguard Dividend Growth Inv (VDIGX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7270
+0.0009(+0.13%)

CRUDE OIL
79.02
-2.91(-3.55%)

Bitcoin CAD
78,656.91
-3,668.39(-4.46%)