VAADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	35.92	35.92	35.92	35.92	35.92	0.67%
Dec 23, 2024	35.68	35.68	35.68	35.68	35.68	-0.31%
Dec 20, 2024	35.79	35.79	35.79	35.79	35.79	0.99%
Dec 19, 2024	35.44	35.44	35.44	35.44	35.44	-1.47%
Dec 18, 2024	35.97	35.97	35.97	35.97	35.59	-2.65%
Dec 17, 2024	36.95	36.95	36.95	36.95	36.56	-0.57%
Dec 16, 2024	37.16	37.16	37.16	37.16	36.77	0.57%
Dec 13, 2024	36.95	36.95	36.95	36.95	36.56	-0.14%
Dec 12, 2024	37.00	37.00	37.00	37.00	36.61	-0.27%
Dec 11, 2024	37.10	37.10	37.10	37.10	36.71	0.73%
Dec 10, 2024	36.83	36.83	36.83	36.83	36.44	-0.91%
Dec 9, 2024	37.17	37.17	37.17	37.17	36.78	-1.22%
Dec 6, 2024	37.63	37.63	37.63	37.63	37.23	0.61%
Dec 5, 2024	37.40	37.40	37.40	37.40	37.01	-0.13%
Dec 4, 2024	37.45	37.45	37.45	37.45	37.06	0.70%
Dec 3, 2024	37.19	37.19	37.19	37.19	36.80	-
Dec 2, 2024	37.19	37.19	37.19	37.19	36.80	-0.46%
Nov 29, 2024	37.36	37.36	37.36	37.36	36.97	0.38%
Nov 27, 2024	37.22	37.22	37.22	37.22	36.83	0.32%
Nov 26, 2024	37.10	37.10	37.10	37.10	36.71	-0.05%
Nov 25, 2024	37.12	37.12	37.12	37.12	36.73	0.71%
Nov 22, 2024	36.86	36.86	36.86	36.86	36.47	0.90%
Nov 21, 2024	36.53	36.53	36.53	36.53	36.14	0.74%
Nov 20, 2024	36.26	36.26	36.26	36.26	35.88	0.42%
Nov 19, 2024	36.11	36.11	36.11	36.11	35.73	1.21%
Nov 18, 2024	35.68	35.68	35.68	35.68	35.30	0.65%
Nov 15, 2024	35.45	35.45	35.45	35.45	35.08	-0.11%
Nov 14, 2024	35.49	35.49	35.49	35.49	35.12	-0.89%
Nov 13, 2024	35.81	35.81	35.81	35.81	35.43	-0.36%
Nov 12, 2024	35.94	35.94	35.94	35.94	35.56	-0.44%
Nov 11, 2024	36.10	36.10	36.10	36.10	35.72	1.09%
Nov 8, 2024	35.71	35.71	35.71	35.71	35.33	0.90%
Nov 7, 2024	35.39	35.39	35.39	35.39	35.02	0.71%
Nov 6, 2024	35.14	35.14	35.14	35.14	34.77	1.38%
Nov 5, 2024	34.66	34.66	34.66	34.66	34.29	1.02%
Nov 4, 2024	34.31	34.31	34.31	34.31	33.95	0.23%
Nov 1, 2024	34.23	34.23	34.23	34.23	33.87	-
Oct 31, 2024	34.23	34.23	34.23	34.23	33.87	-0.84%
Oct 30, 2024	34.52	34.52	34.52	34.52	34.16	-0.12%
Oct 29, 2024	34.56	34.56	34.56	34.56	34.20	-0.06%
Oct 28, 2024	34.58	34.58	34.58	34.58	34.22	0.64%
Oct 25, 2024	34.36	34.36	34.36	34.36	34.00	-0.12%
Oct 24, 2024	34.40	34.40	34.40	34.40	34.04	0.32%
Oct 23, 2024	34.29	34.29	34.29	34.29	33.93	-0.70%
Oct 22, 2024	34.53	34.53	34.53	34.53	34.17	0.06%
Oct 21, 2024	34.51	34.51	34.51	34.51	34.15	-0.40%
Oct 18, 2024	34.65	34.65	34.65	34.65	34.28	0.35%
Oct 17, 2024	34.53	34.53	34.53	34.53	34.17	-0.35%
Oct 16, 2024	34.65	34.65	34.65	34.65	34.28	0.58%
Oct 15, 2024	34.45	34.45	34.45	34.45	34.09	-0.32%
Oct 14, 2024	34.56	34.56	34.56	34.56	34.20	0.29%
Oct 11, 2024	34.46	34.46	34.46	34.46	34.10	1.23%
Oct 10, 2024	34.04	34.04	34.04	34.04	33.68	-0.09%
Oct 9, 2024	34.07	34.07	34.07	34.07	33.71	0.24%
Oct 8, 2024	33.99	33.99	33.99	33.99	33.63	0.32%
Oct 7, 2024	33.88	33.88	33.88	33.88	33.52	-0.56%
Oct 4, 2024	34.07	34.07	34.07	34.07	33.71	0.71%
Oct 3, 2024	33.83	33.83	33.83	33.83	33.47	-0.24%
Oct 2, 2024	33.91	33.91	33.91	33.91	33.55	0.18%
Oct 1, 2024	33.85	33.85	33.85	33.85	33.49	-0.65%
Sep 30, 2024	34.07	34.07	34.07	34.07	33.71	-0.06%
Sep 27, 2024	34.09	34.09	34.09	34.09	33.73	0.24%
Sep 26, 2024	34.01	34.01	34.01	34.01	33.65	0.53%
Sep 25, 2024	33.83	33.83	33.83	33.83	33.47	-0.32%
Sep 24, 2024	33.94	33.94	33.94	33.94	33.58	0.21%
Sep 23, 2024	33.87	33.87	33.87	33.87	33.51	0.09%
Sep 20, 2024	33.84	33.84	33.84	33.84	33.48	-0.03%
Sep 19, 2024	33.85	33.85	33.85	33.85	33.49	0.47%
Sep 18, 2024	33.69	33.69	33.69	33.69	33.16	0.03%
Sep 17, 2024	33.68	33.68	33.68	33.68	33.15	0.12%
Sep 16, 2024	33.64	33.64	33.64	33.64	33.11	0.18%
Sep 13, 2024	33.58	33.58	33.58	33.58	33.06	0.87%
Sep 12, 2024	33.29	33.29	33.29	33.29	32.77	0.48%
Sep 11, 2024	33.13	33.13	33.13	33.13	32.61	0.64%
Sep 10, 2024	32.92	32.92	32.92	32.92	32.41	0.15%
Sep 9, 2024	32.87	32.87	32.87	32.87	32.36	0.55%
Sep 6, 2024	32.69	32.69	32.69	32.69	32.18	-0.94%
Sep 5, 2024	33.00	33.00	33.00	33.00	32.48	-0.15%
Sep 4, 2024	33.05	33.05	33.05	33.05	32.53	-0.03%
Sep 3, 2024	33.06	33.06	33.06	33.06	32.54	-1.40%
Aug 30, 2024	33.53	33.53	33.53	33.53	33.01	0.27%
Aug 29, 2024	33.44	33.44	33.44	33.44	32.92	0.18%
Aug 28, 2024	33.38	33.38	33.38	33.38	32.86	-0.39%
Aug 27, 2024	33.51	33.51	33.51	33.51	32.99	0.27%
Aug 26, 2024	33.42	33.42	33.42	33.42	32.90	-0.33%
Aug 23, 2024	33.53	33.53	33.53	33.53	33.01	1.12%
Aug 22, 2024	33.16	33.16	33.16	33.16	32.64	-0.36%
Aug 21, 2024	33.28	33.28	33.28	33.28	32.76	0.54%
Aug 20, 2024	33.10	33.10	33.10	33.10	32.58	-0.27%
Aug 19, 2024	33.19	33.19	33.19	33.19	32.67	0.64%
Aug 16, 2024	32.98	32.98	32.98	32.98	32.46	0.12%
Aug 15, 2024	32.94	32.94	32.94	32.94	32.43	0.89%
Aug 14, 2024	32.65	32.65	32.65	32.65	32.14	0.09%
Aug 13, 2024	32.62	32.62	32.62	32.62	32.11	0.74%
Aug 12, 2024	32.38	32.38	32.38	32.38	31.87	-0.15%
Aug 9, 2024	32.43	32.43	32.43	32.43	31.92	0.19%
Aug 8, 2024	32.37	32.37	32.37	32.37	31.86	1.57%
Aug 7, 2024	31.87	31.87	31.87	31.87	31.37	-0.50%
Aug 6, 2024	32.03	32.03	32.03	32.03	31.53	0.72%
Aug 5, 2024	31.80	31.80	31.80	31.80	31.30	-1.09%