Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.05
+0.29 (0.52%)
Jul 17, 2025, 4:00 PM EDT
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | - | 0.52% |
| Jul 16, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.52% |
| Jul 15, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.93% |
| Jul 14, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.13% |
| Jul 11, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.59% |
| Jul 10, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.23% |
| Jul 9, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.41% |
| Jul 8, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.27% |
| Jul 7, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.71% |
| Jul 3, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.75% |
| Jul 2, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.20% |
| Jul 1, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.65% |
| Jun 30, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.36% |
| Jun 27, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.12 | 0.24% |
| Jun 26, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 54.99 | 0.60% |
| Jun 25, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.66 | -0.38% |
| Jun 24, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.87 | 0.99% |
| Jun 23, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.33 | 1.04% |
| Jun 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | -0.09% |
| Jun 18, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.82 | -0.17% |
| Jun 17, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 53.91 | -0.82% |
| Jun 16, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.36 | 0.46% |
| Jun 13, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.11 | -1.20% |
| Jun 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | 0.70% |
| Jun 11, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.39 | -0.04% |
| Jun 10, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.41 | 0.59% |
| Jun 9, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.09 | -0.17% |
| Jun 6, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.18 | 0.57% |
| Jun 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.87 | -0.28% |
| Jun 4, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.02 | -0.06% |
| Jun 3, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.05 | 0.63% |
| Jun 2, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.71 | 0.32% |
| May 30, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.55 | 0.39% |
| May 29, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.34 | 0.37% |
| May 28, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.14 | -0.54% |
| May 27, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.43 | 1.78% |
| May 23, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.49 | -0.38% |
| May 22, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.69 | -0.38% |
| May 21, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 52.89 | -1.72% |
| May 20, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 53.81 | -0.20% |
| May 19, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.92 | 0.22% |
| May 16, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.80 | 0.73% |
| May 15, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.42 | 1.19% |
| May 14, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.79 | -0.60% |
| May 13, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.11 | -0.26% |
| May 12, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.25 | 2.49% |
| May 9, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.95 | -0.15% |
| May 8, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.03 | 0.29% |
| May 7, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.88 | 0.64% |
| May 6, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.55 | -0.84% |