Vanguard Dividend Appreciation Index Fund (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.11
+0.26 (0.44%)
Oct 3, 2025, 4:00 PM EDT
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | - | 0.44% |
| Oct 2, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Oct 1, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.46% |
| Sep 30, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.60% |
| Sep 29, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.41% |
| Sep 26, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.24 | 0.50% |
| Sep 25, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 57.95 | -0.63% |
| Sep 24, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.32 | -0.17% |
| Sep 23, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.42 | -0.19% |
| Sep 22, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | 0.19% |
| Sep 19, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.42 | 0.24% |
| Sep 18, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.28 | -0.05% |
| Sep 17, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.31 | 0.19% |
| Sep 16, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.20 | -0.14% |
| Sep 15, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.28 | - |
| Sep 12, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.28 | -0.48% |
| Sep 11, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.56 | 0.91% |
| Sep 10, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.03 | 0.99% |
| Sep 9, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.46 | -0.03% |
| Sep 8, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.48 | 0.31% |
| Sep 5, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.30 | 0.12% |
| Sep 4, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.23 | 0.68% |
| Sep 3, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.84 | 0.07% |
| Sep 2, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.80 | -0.38% |
| Aug 29, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.02 | -0.26% |
| Aug 28, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.17 | 0.14% |
| Aug 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.09 | 0.24% |
| Aug 26, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.95 | 0.44% |
| Aug 25, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.70 | -0.80% |
| Aug 22, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.16 | 1.18% |
| Aug 21, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.50 | -0.44% |
| Aug 20, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.74 | 0.14% |
| Aug 19, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.66 | 0.05% |
| Aug 18, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.64 | -0.02% |
| Aug 15, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.65 | -0.25% |
| Aug 14, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 56.78 | 0.04% |
| Aug 13, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.76 | 0.60% |
| Aug 12, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.43 | 1.02% |
| Aug 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.86 | -0.23% |
| Aug 8, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 55.99 | 0.59% |
| Aug 7, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.66 | -0.48% |
| Aug 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.93 | 0.45% |
| Aug 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.68 | -0.41% |
| Aug 4, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 55.91 | 1.34% |
| Aug 1, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.17 | -0.88% |
| Jul 31, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.66 | -0.83% |
| Jul 30, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.13 | -0.34% |
| Jul 29, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.32 | -0.16% |
| Jul 28, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.41 | -0.19% |
| Jul 25, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.52 | 0.46% |