Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.20
+0.10 (0.20%)
Apr 25, 2025, 8:04 PM EDT

VDADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 25, 202551.2051.2051.2051.2051.200.20%
Apr 24, 202551.1051.1051.1051.1051.101.31%
Apr 23, 202550.4450.4450.4450.4450.440.82%
Apr 22, 202550.0350.0350.0350.0350.032.31%
Apr 21, 202548.9048.9048.9048.9048.90-2.00%
Apr 17, 202549.9049.9049.9049.9049.900.40%
Apr 16, 202549.7049.7049.7049.7049.70-1.58%
Apr 15, 202550.5050.5050.5050.5050.50-0.34%
Apr 14, 202550.6750.6750.6750.6750.670.98%
Apr 11, 202550.1850.1850.1850.1850.181.78%
Apr 10, 202549.3049.3049.3049.3049.30-2.61%
Apr 9, 202550.6250.6250.6250.6250.627.41%
Apr 8, 202547.1347.1347.1347.1347.13-1.19%
Apr 7, 202547.7047.7047.7047.7047.70-0.73%
Apr 4, 202548.0548.0548.0548.0548.05-5.69%
Apr 3, 202550.9550.9550.9550.9550.95-3.65%
Apr 2, 202552.8852.8852.8852.8852.880.63%
Apr 1, 202552.5552.5552.5552.5552.55-0.15%
Mar 31, 202552.6352.6352.6352.6352.631.04%
Mar 28, 202552.0952.0952.0952.0952.09-1.34%
Mar 27, 202552.8052.8052.8052.8052.80-0.55%
Mar 26, 202553.0953.0953.0953.0952.84-0.17%
Mar 25, 202553.1853.1853.1853.1852.93-0.30%
Mar 24, 202553.3453.3453.3453.3453.091.21%
Mar 21, 202552.7052.7052.7052.7052.45-0.19%
Mar 20, 202552.8052.8052.8052.8052.55-0.40%
Mar 19, 202553.0153.0153.0153.0152.760.78%
Mar 18, 202552.6052.6052.6052.6052.35-0.62%
Mar 17, 202552.9352.9352.9352.9352.680.99%
Mar 14, 202552.4152.4152.4152.4152.161.47%
Mar 13, 202551.6551.6551.6551.6551.41-0.98%
Mar 12, 202552.1652.1652.1652.1651.91-0.63%
Mar 11, 202552.4952.4952.4952.4952.24-1.37%
Mar 10, 202553.2253.2253.2253.2252.97-1.77%
Mar 7, 202554.1854.1854.1854.1853.920.93%
Mar 6, 202553.6853.6853.6853.6853.43-1.03%
Mar 5, 202554.2454.2454.2454.2453.980.86%
Mar 4, 202553.7853.7853.7853.7853.53-1.48%
Mar 3, 202554.5954.5954.5954.5954.33-0.94%
Feb 28, 202555.1155.1155.1155.1154.851.40%
Feb 27, 202554.3554.3554.3554.3554.09-0.60%
Feb 26, 202554.6854.6854.6854.6854.42-0.31%
Feb 25, 202554.8554.8554.8554.8554.590.33%
Feb 24, 202554.6754.6754.6754.6754.41-0.24%
Feb 21, 202554.8054.8054.8054.8054.54-1.10%
Feb 20, 202555.4155.4155.4155.4155.15-0.48%
Feb 19, 202555.6855.6855.6855.6855.420.41%
Feb 18, 202555.4555.4555.4555.4555.190.23%
Feb 14, 202555.3255.3255.3255.3255.06-0.41%
Feb 13, 202555.5555.5555.5555.5555.290.71%