Vanguard Dividend Appreciation Index Fund (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.27
+0.34 (0.58%)
Oct 24, 2025, 4:00 PM EDT

VDADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 24, 202559.2759.2759.2759.27-0.58%
Oct 23, 202558.9358.9358.9358.9358.930.41%
Oct 22, 202558.6958.6958.6958.6958.69-0.37%
Oct 21, 202558.9158.9158.9158.9158.91-0.10%
Oct 20, 202558.9758.9758.9758.9758.970.73%
Oct 17, 202558.5458.5458.5458.5458.540.27%
Oct 16, 202558.3858.3858.3858.3858.38-0.85%
Oct 15, 202558.8858.8858.8858.8858.880.32%
Oct 14, 202558.6958.6958.6958.6958.690.38%
Oct 13, 202558.4758.4758.4758.4758.471.33%
Oct 10, 202557.7057.7057.7057.7057.70-1.95%
Oct 9, 202558.8558.8558.8558.8558.85-0.42%
Oct 8, 202559.1059.1059.1059.1059.100.24%
Oct 7, 202558.9658.9658.9658.9658.96-0.25%
Oct 6, 202559.1159.1159.1159.1159.11-
Oct 3, 202559.1159.1159.1159.1159.110.44%
Oct 2, 202558.8558.8558.8558.8558.85-
Oct 1, 202558.8558.8558.8558.8558.850.46%
Sep 30, 202558.5858.5858.5858.5858.580.60%
Sep 29, 202558.2358.2358.2358.2358.23-0.41%
Sep 26, 202558.4758.4758.4758.4758.240.50%
Sep 25, 202558.1858.1858.1858.1857.95-0.63%
Sep 24, 202558.5558.5558.5558.5558.32-0.17%
Sep 23, 202558.6558.6558.6558.6558.42-0.19%
Sep 22, 202558.7658.7658.7658.7658.530.19%
Sep 19, 202558.6558.6558.6558.6558.420.24%
Sep 18, 202558.5158.5158.5158.5158.28-0.05%
Sep 17, 202558.5458.5458.5458.5458.310.19%
Sep 16, 202558.4358.4358.4358.4358.20-0.14%
Sep 15, 202558.5158.5158.5158.5158.28-
Sep 12, 202558.5158.5158.5158.5158.28-0.48%
Sep 11, 202558.7958.7958.7958.7958.560.91%
Sep 10, 202558.2658.2658.2658.2658.030.99%
Sep 9, 202557.6957.6957.6957.6957.46-0.03%
Sep 8, 202557.7157.7157.7157.7157.480.31%
Sep 5, 202557.5357.5357.5357.5357.300.12%
Sep 4, 202557.4657.4657.4657.4657.230.68%
Sep 3, 202557.0757.0757.0757.0756.840.07%
Sep 2, 202557.0357.0357.0357.0356.80-0.38%
Aug 29, 202557.2557.2557.2557.2557.02-0.26%
Aug 28, 202557.4057.4057.4057.4057.170.14%
Aug 27, 202557.3257.3257.3257.3257.090.24%
Aug 26, 202557.1857.1857.1857.1856.950.44%
Aug 25, 202556.9356.9356.9356.9356.70-0.80%
Aug 22, 202557.3957.3957.3957.3957.161.18%
Aug 21, 202556.7256.7256.7256.7256.50-0.44%
Aug 20, 202556.9756.9756.9756.9756.740.14%
Aug 19, 202556.8956.8956.8956.8956.660.05%
Aug 18, 202556.8656.8656.8656.8656.64-0.02%
Aug 15, 202556.8756.8756.8756.8756.65-0.25%