Vanguard Dividend Appreciation Index Fund (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.46
+0.39 (0.68%)
Sep 4, 2025, 4:00 PM EDT
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | - | 0.68% |
| Sep 3, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.07% |
| Sep 2, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.38% |
| Aug 29, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.26% |
| Aug 28, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.14% |
| Aug 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.24% |
| Aug 26, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.44% |
| Aug 25, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.80% |
| Aug 22, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 1.18% |
| Aug 21, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.44% |
| Aug 20, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.14% |
| Aug 19, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 0.05% |
| Aug 18, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -0.02% |
| Aug 15, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.25% |
| Aug 14, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.04% |
| Aug 13, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.60% |
| Aug 12, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 1.02% |
| Aug 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -0.23% |
| Aug 8, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.59% |
| Aug 7, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.48% |
| Aug 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.45% |
| Aug 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.41% |
| Aug 4, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 1.34% |
| Aug 1, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.88% |
| Jul 31, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.83% |
| Jul 30, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.34% |
| Jul 29, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.16% |
| Jul 28, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.19% |
| Jul 25, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.46% |
| Jul 24, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.09% |
| Jul 23, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0.66% |
| Jul 22, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.43% |
| Jul 21, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Jul 18, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.23% |
| Jul 17, 2025 | 56.05 | 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% |