Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.22
+0.33 (0.60%)
Jun 26, 2025, 4:00 PM EDT
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | - | 0.60% |
| Jun 25, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.38% |
| Jun 24, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.99% |
| Jun 23, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.04% |
| Jun 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.09% |
| Jun 18, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.17% |
| Jun 17, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.82% |
| Jun 16, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.46% |
| Jun 13, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -1.20% |
| Jun 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.70% |
| Jun 11, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.04% |
| Jun 10, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.59% |
| Jun 9, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.17% |
| Jun 6, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.57% |
| Jun 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.28% |
| Jun 4, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.06% |
| Jun 3, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.63% |
| Jun 2, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.32% |
| May 30, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.39% |
| May 29, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.37% |
| May 28, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.54% |
| May 27, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 1.78% |
| May 23, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.38% |
| May 22, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.38% |
| May 21, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -1.72% |
| May 20, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.20% |
| May 19, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.22% |
| May 16, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.73% |
| May 15, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 1.19% |
| May 14, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.60% |
| May 13, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.26% |
| May 12, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 2.49% |
| May 9, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.15% |
| May 8, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.29% |
| May 7, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.64% |
| May 6, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.84% |
| May 5, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.40% |
| May 2, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.51% |
| May 1, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.42% |
| Apr 30, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.46% |
| Apr 29, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.60% |
| Apr 28, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.21% |
| Apr 25, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% |
| Apr 24, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.31% |
| Apr 23, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.82% |
| Apr 22, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 2.31% |
| Apr 21, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -2.00% |
| Apr 17, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.40% |
| Apr 16, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.58% |
| Apr 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.34% |