VADFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	78.44	78.44	78.44	78.44	78.44	0.60%
May 15, 2026	77.97	77.97	77.97	77.97	77.97	-1.07%
May 14, 2026	78.81	78.81	78.81	78.81	78.81	0.38%
May 13, 2026	78.51	78.51	78.51	78.51	78.51	-0.42%
May 12, 2026	78.84	78.84	78.84	78.84	78.84	-0.11%
May 11, 2026	78.93	78.93	78.93	78.93	78.93	-0.09%
May 8, 2026	79.00	79.00	79.00	79.00	79.00	0.30%
May 7, 2026	78.76	78.76	78.76	78.76	78.76	-0.66%
May 6, 2026	79.28	79.28	79.28	79.28	79.28	0.83%
May 5, 2026	78.63	78.63	78.63	78.63	78.63	0.79%
May 4, 2026	78.01	78.01	78.01	78.01	78.01	-0.60%
May 1, 2026	78.48	78.48	78.48	78.48	78.48	-0.25%
Apr 30, 2026	78.68	78.68	78.68	78.68	78.68	1.47%
Apr 29, 2026	77.54	77.54	77.54	77.54	77.54	-0.19%
Apr 28, 2026	77.69	77.69	77.69	77.69	77.69	-0.46%
Apr 27, 2026	78.05	78.05	78.05	78.05	78.05	-0.19%
Apr 24, 2026	78.20	78.20	78.20	78.20	78.20	-0.17%
Apr 23, 2026	78.33	78.33	78.33	78.33	78.33	-0.06%
Apr 22, 2026	78.38	78.38	78.38	78.38	78.38	-
Apr 21, 2026	78.38	78.38	78.38	78.38	78.38	-0.60%
Apr 20, 2026	78.85	78.85	78.85	78.85	78.85	0.29%
Apr 17, 2026	78.62	78.62	78.62	78.62	78.62	1.24%
Apr 16, 2026	77.66	77.66	77.66	77.66	77.66	0.48%
Apr 15, 2026	77.29	77.29	77.29	77.29	77.29	0.01%
Apr 14, 2026	77.28	77.28	77.28	77.28	77.28	0.39%
Apr 13, 2026	76.98	76.98	76.98	76.98	76.98	1.16%
Apr 10, 2026	76.10	76.10	76.10	76.10	76.10	-0.74%
Apr 9, 2026	76.67	76.67	76.67	76.67	76.67	0.07%
Apr 8, 2026	76.62	76.62	76.62	76.62	76.62	2.36%
Apr 7, 2026	74.85	74.85	74.85	74.85	74.85	-0.27%
Apr 6, 2026	75.05	75.05	75.05	75.05	75.05	0.43%
Apr 2, 2026	74.73	74.73	74.73	74.73	74.73	0.31%
Apr 1, 2026	74.50	74.50	74.50	74.50	74.50	0.32%
Mar 31, 2026	74.26	74.26	74.26	74.26	74.26	2.06%
Mar 30, 2026	72.76	72.76	72.76	72.76	72.76	-0.25%
Mar 27, 2026	72.94	72.94	72.94	72.94	72.94	-1.31%
Mar 26, 2026	73.91	73.91	73.91	73.91	73.91	-0.92%
Mar 25, 2026	74.60	74.60	74.60	74.60	74.60	0.46%
Mar 24, 2026	74.26	74.26	74.26	74.26	74.26	0.12%
Mar 23, 2026	74.17	74.17	74.17	74.17	74.17	1.10%
Mar 20, 2026	73.36	73.36	73.36	73.36	73.36	-1.53%
Mar 19, 2026	74.50	74.50	74.50	74.50	74.50	-0.05%
Mar 18, 2026	74.54	74.54	74.54	74.54	74.54	-1.28%
Mar 17, 2026	75.51	75.51	75.51	75.51	75.51	0.52%
Mar 16, 2026	75.12	75.12	75.12	75.12	75.12	0.72%
Mar 13, 2026	74.58	74.58	74.58	74.58	74.58	-0.03%
Mar 12, 2026	74.60	74.60	74.60	74.60	74.60	-1.52%
Mar 11, 2026	75.75	75.75	75.75	75.75	75.75	-0.30%
Mar 10, 2026	75.98	75.98	75.98	75.98	75.98	-0.80%
Mar 9, 2026	76.59	76.59	76.59	76.59	76.59	0.31%