Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.77
-0.60 (-1.03%)
Mar 20, 2026, 4:00 PM EST
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.77 | 57.77 | 57.77 | 57.77 | - | -1.03% |
| Mar 19, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | -0.03% |
| Mar 18, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -1.67% |
| Mar 17, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.18% |
| Mar 16, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.76% |
| Mar 13, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -0.25% |
| Mar 12, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -1.30% |
| Mar 11, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.32% |
| Mar 10, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.51% |
| Mar 9, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.58% |
| Mar 6, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.87% |
| Mar 5, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.95% |
| Mar 4, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.21% |
| Mar 3, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.91% |
| Mar 2, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.24% |
| Feb 27, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.15% |
| Feb 26, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.10% |
| Feb 25, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.42% |
| Feb 24, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.42% |
| Feb 23, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.79% |
| Feb 20, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.19% |
| Feb 19, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.37% |
| Feb 18, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.34% |
| Feb 17, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.05% |
| Feb 13, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.33% |
| Feb 12, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.22% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.11% |
| Feb 10, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.27% |
| Feb 9, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.06% |
| Feb 6, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 2.20% |
| Feb 5, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.83% |
| Feb 4, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | 0.52% |
| Feb 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.39% |
| Feb 2, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.99% |
| Jan 30, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.20% |
| Jan 29, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.23% |
| Jan 28, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | -0.25% |
| Jan 27, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.07% |
| Jan 26, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.66% |
| Jan 23, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -0.41% |
| Jan 22, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.10% |
| Jan 21, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.90% |
| Jan 20, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -1.67% |
| Jan 16, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.23% |
| Jan 15, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.23% |
| Jan 14, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.11% |
| Jan 13, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.34% |
| Jan 12, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.39% |
| Jan 9, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.68% |
| Jan 8, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.38% |