Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.04
+0.34 (0.63%)
Jan 17, 2025, 8:01 PM EST
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.63% |
| Jan 16, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.22% |
| Jan 15, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.17% |
| Jan 14, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.55% |
| Jan 13, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.63% |
| Jan 10, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.51% |
| Jan 8, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.34% |
| Jan 7, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.36% |
| Jan 6, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.15% |
| Jan 3, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.68% |
| Jan 2, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.51% |
| Dec 31, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.04% |
| Dec 30, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -1.15% |
| Dec 27, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.76% |
| Dec 26, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.24% |
| Dec 24, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.03% |
| Dec 23, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.04% |
| Dec 20, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.30 | 0.94% |
| Dec 19, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.80 | -0.30% |
| Dec 18, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.96 | -2.60% |
| Dec 17, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.37 | -0.60% |
| Dec 16, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.70 | 0.20% |
| Dec 13, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.59 | 0.79% |
| Dec 12, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.16 | -0.33% |
| Dec 11, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.34 | 0.02% |
| Dec 10, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.33 | -0.49% |
| Dec 9, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.60 | -0.45% |
| Dec 6, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.85 | 0.09% |
| Dec 5, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.80 | -0.34% |
| Dec 4, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 54.99 | -0.14% |
| Dec 3, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.07 | -0.27% |
| Dec 2, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.22 | -0.11% |
| Nov 29, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.28 | 0.34% |
| Nov 27, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.09 | -0.18% |
| Nov 26, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.19 | 0.16% |
| Nov 25, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.10 | 0.73% |
| Nov 22, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.70 | 0.71% |
| Nov 21, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.31 | 1.15% |
| Nov 20, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.69 | 0.04% |
| Nov 19, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.67 | -0.37% |
| Nov 18, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 53.87 | 0.37% |
| Nov 15, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.67 | -0.77% |
| Nov 14, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.09 | -0.68% |
| Nov 13, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.46 | -0.02% |
| Nov 12, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.47 | -0.55% |
| Nov 11, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.77 | -0.15% |
| Nov 8, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.85 | 0.64% |
| Nov 7, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.50 | 0.16% |
| Nov 6, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.41 | 2.49% |
| Nov 5, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.09 | 0.93% |
| Nov 4, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.60 | -0.17% |
| Nov 1, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.69 | 0.25% |
| Oct 31, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.56 | -1.22% |
| Oct 30, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.21 | -0.19% |
| Oct 29, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.31 | -0.19% |
| Oct 28, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.41 | 0.37% |
| Oct 25, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.21 | -0.48% |
| Oct 24, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.47 | -0.33% |
| Oct 23, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.64 | -0.52% |
| Oct 22, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.92 | -0.20% |
| Oct 21, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.03 | -0.75% |
| Oct 18, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.44 | 0.22% |
| Oct 17, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.32 | -0.02% |
| Oct 16, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.33 | 0.48% |
| Oct 15, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.07 | -0.57% |
| Oct 14, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.38 | 0.77% |
| Oct 11, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.96 | 0.78% |
| Oct 10, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.55 | -0.37% |
| Oct 9, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.74 | 1.09% |
| Oct 8, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.17 | 0.68% |
| Oct 7, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.81 | -0.92% |
| Oct 4, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.30 | 0.56% |
| Oct 3, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.00 | -0.39% |
| Oct 2, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.21 | -0.02% |
| Oct 1, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.22 | -0.60% |
| Sep 30, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.54 | 0.43% |
| Sep 27, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.31 | -0.39% |
| Sep 26, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.29 | 0.50% |
| Sep 25, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.02 | -0.45% |
| Sep 24, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.26 | -0.15% |
| Sep 23, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.34 | 0.34% |
| Sep 20, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.16 | -0.13% |
| Sep 19, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.23 | 1.07% |
| Sep 18, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.67 | -0.32% |
| Sep 17, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.84 | -0.19% |
| Sep 16, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 52.94 | 0.47% |
| Sep 13, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.69 | 0.66% |
| Sep 12, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.34 | 0.61% |
| Sep 11, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.02 | 0.17% |
| Sep 10, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.93 | 0.27% |
| Sep 9, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.80 | 1.14% |
| Sep 6, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.21 | -1.15% |
| Sep 5, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.81 | -0.67% |
| Sep 4, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.15 | 0.10% |
| Sep 3, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.10 | -1.26% |
| Aug 30, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.77 | 0.89% |
| Aug 29, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.30 | 0.44% |
| Aug 28, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.07 | -0.32% |
| Aug 27, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.24 | 0.27% |
| Aug 26, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.10 | 0.02% |