Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.09
-0.71 (-1.34%)
Mar 31, 2025, 8:09 AM EST
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | - | - |
| Mar 28, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -1.34% |
| Mar 27, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.55% |
| Mar 26, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.84 | -0.17% |
| Mar 25, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.93 | -0.30% |
| Mar 24, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.09 | 1.21% |
| Mar 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.45 | -0.19% |
| Mar 20, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.55 | -0.40% |
| Mar 19, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.76 | 0.78% |
| Mar 18, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.35 | -0.62% |
| Mar 17, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.68 | 0.99% |
| Mar 14, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.16 | 1.47% |
| Mar 13, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.41 | -0.98% |
| Mar 12, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.91 | -0.63% |
| Mar 11, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.24 | -1.37% |
| Mar 10, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.97 | -1.77% |
| Mar 7, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 53.92 | 0.93% |
| Mar 6, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.43 | -1.03% |
| Mar 5, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 53.98 | 0.86% |
| Mar 4, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.53 | -1.48% |
| Mar 3, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.33 | -0.94% |
| Feb 28, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 54.85 | 1.40% |
| Feb 27, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.09 | -0.60% |
| Feb 26, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.42 | -0.31% |
| Feb 25, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.59 | 0.33% |
| Feb 24, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.41 | -0.24% |
| Feb 21, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.54 | -1.10% |
| Feb 20, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.15 | -0.48% |
| Feb 19, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.42 | 0.41% |
| Feb 18, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.19 | 0.23% |
| Feb 14, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.06 | -0.41% |
| Feb 13, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.29 | 0.71% |
| Feb 12, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.90 | -0.42% |
| Feb 11, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.13 | 0.45% |
| Feb 10, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 54.88 | 0.71% |
| Feb 7, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.49 | -0.87% |
| Feb 6, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 54.97 | -0.16% |
| Feb 5, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.06 | 0.82% |
| Feb 4, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.61 | 0.27% |
| Feb 3, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.46 | -0.31% |
| Jan 31, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.63 | -0.34% |
| Jan 30, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 54.82 | 0.97% |
| Jan 29, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.29 | -0.20% |
| Jan 28, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.40 | -0.24% |
| Jan 27, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.53 | -0.18% |
| Jan 24, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.63 | -0.07% |
| Jan 23, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.67 | 0.66% |
| Jan 22, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.31 | - |
| Jan 21, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.31 | 0.98% |
| Jan 17, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 53.78 | 0.63% |