MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VDIG — Vanguard Wellington Dividend Growth Active ETF
Cboe BZXVanguard Wellington Dividend Growth Active ETF
$62.97
-0.03(-0.05%)
- O
- 62.77
- H
- 63.00
- L
- 62.75
- V
- 18.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$62.97
Period Return+6.27%
Period High$65.31
Period Low$55.63
Avg Daily Volume9.1K
Total Trading Days223
VDIG — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $62.77 | $63.00 | $62.75 | $62.97 | $-0.03 | -0.05% | 18,973 | $62.93 | $62.75 $63.00 |
| Oct 7, 2026 | $62.82 | $63.07 | $62.82 | $63.00 | $-0.08 | -0.12% | 11,628 | $63.04 | $62.82 $63.07 |
| Oct 6, 2026 | $63.12 | $63.23 | $63.08 | $63.08 | +$0.50 | +0.81% | 5,312 | $63.21 | $63.08 $63.23 |
| Oct 5, 2026 | $62.23 | $62.62 | $62.23 | $62.57 | +$0.30 | +0.48% | 7,990 | $62.55 | $62.23 $62.62 |
| Oct 2, 2026 | $62.31 | $62.31 | $62.17 | $62.27 | +$0.37 | +0.60% | 4,573 | $62.26 | $62.17 $62.31 |
| Oct 1, 2026 | $62.12 | $62.12 | $61.73 | $61.90 | $-0.24 | -0.38% | 10,722 | $61.91 | $61.73 $62.12 |
| Sep 30, 2026 | $62.70 | $62.70 | $62.14 | $62.14 | $-0.44 | -0.70% | 1,407 | $62.52 | $62.14 $62.70 |
| Sep 29, 2026 | $62.52 | $62.58 | $62.36 | $62.58 | +$0.07 | +0.11% | 3,334 | $62.48 | $62.36 $62.58 |
| Sep 28, 2026 | $62.69 | $62.69 | $62.44 | $62.50 | $-0.31 | -0.49% | 6,359 | $62.64 | $62.44 $62.69 |
| Sep 25, 2026 | $62.38 | $62.81 | $62.38 | $62.81 | +$0.52 | +0.83% | 7,489 | $62.64 | $62.38 $62.81 |
| Sep 24, 2026 | $62.19 | $62.39 | $62.14 | $62.29 | $-0.01 | -0.01% | 23,180 | $62.27 | $62.14 $62.39 |
| Sep 23, 2026 | $62.29 | $62.33 | $62.29 | $62.30 | $-0.42 | -0.67% | 6,136 | $62.32 | $62.29 $62.33 |
| Sep 22, 2026 | $62.83 | $62.83 | $62.54 | $62.72 | +$0.06 | +0.10% | 1,832 | $62.72 | $62.54 $62.83 |
| Sep 21, 2026 | $62.14 | $62.66 | $62.14 | $62.66 | +$0.54 | +0.87% | 969 | $62.44 | $62.14 $62.66 |
| Sep 18, 2026 | $62.09 | $62.16 | $61.89 | $62.12 | +$0.04 | +0.06% | 17,987 | $62.07 | $61.89 $62.16 |
| Sep 17, 2026 | $62.26 | $62.26 | $61.89 | $62.08 | +$0.32 | +0.52% | 1,215 | $62.03 | $61.89 $62.26 |
| Sep 16, 2026 | $62.21 | $62.26 | $61.65 | $61.76 | $-0.37 | -0.59% | 15,110 | $62.17 | $61.65 $62.26 |
| Sep 15, 2026 | $62.39 | $62.39 | $62.10 | $62.13 | $-0.29 | -0.46% | 3,011 | $62.15 | $62.10 $62.39 |
| Sep 14, 2026 | $62.47 | $62.51 | $62.29 | $62.42 | $-0.10 | -0.17% | 8,327 | $62.42 | $62.29 $62.51 |
| Sep 11, 2026 | $62.50 | $62.64 | $62.42 | $62.52 | +$0.51 | +0.83% | 11,088 | $62.52 | $62.42 $62.64 |
| Sep 10, 2026 | $62.11 | $62.20 | $62.00 | $62.01 | $-0.25 | -0.41% | 6,592 | $62.11 | $62.00 $62.20 |
| Sep 9, 2026 | $62.36 | $62.36 | $62.22 | $62.26 | $-0.27 | -0.43% | 1,081 | $62.30 | $62.22 $62.36 |
| Sep 8, 2026 | $63.05 | $63.05 | $62.52 | $62.53 | $-0.76 | -1.20% | 3,774 | $62.77 | $62.52 $63.05 |
| Sep 4, 2026 | $63.52 | $63.52 | $63.27 | $63.29 | $-0.36 | -0.56% | 3,155 | $63.36 | $63.27 $63.52 |
| Sep 3, 2026 | $63.27 | $63.65 | $63.27 | $63.65 | +$0.22 | +0.35% | 12,933 | $63.41 | $63.27 $63.65 |
| Sep 2, 2026 | $63.58 | $63.58 | $63.43 | $63.43 | +$0.04 | +0.06% | 11,667 | $63.51 | $63.43 $63.58 |
| Sep 1, 2026 | $63.63 | $63.74 | $63.38 | $63.39 | $-0.35 | -0.55% | 7,364 | $63.42 | $63.38 $63.74 |
| Aug 31, 2026 | $63.82 | $63.82 | $63.70 | $63.74 | $-0.36 | -0.55% | 12,093 | $63.79 | $63.70 $63.82 |
| Aug 28, 2026 | $64.08 | $64.21 | $64.02 | $64.10 | +$0.06 | +0.09% | 2,258 | $64.11 | $64.02 $64.21 |
| Aug 27, 2026 | $64.00 | $64.05 | $63.97 | $64.04 | $-0.25 | -0.39% | 30,777 | $64.00 | $63.97 $64.05 |