Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.53
+0.50 (0.94%)
Dec 20, 2024, 8:01 PM EST
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.94% |
| Dec 19, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.30% |
| Dec 18, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -2.60% |
| Dec 17, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.60% |
| Dec 16, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.20% |
| Dec 13, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.79% |
| Dec 12, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.33% |
| Dec 11, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.02% |
| Dec 10, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.49% |
| Dec 9, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.45% |
| Dec 6, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.09% |
| Dec 5, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.34% |
| Dec 4, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.14% |
| Dec 3, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.27% |
| Dec 2, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.11% |
| Nov 29, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.34% |
| Nov 27, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -0.18% |
| Nov 26, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.16% |
| Nov 25, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.73% |
| Nov 22, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.71% |
| Nov 21, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1.15% |
| Nov 20, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.04% |
| Nov 19, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.37% |
| Nov 18, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.37% |
| Nov 15, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.77% |
| Nov 14, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.68% |
| Nov 13, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.02% |
| Nov 12, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.55% |
| Nov 11, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.15% |
| Nov 8, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.64% |
| Nov 7, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.16% |
| Nov 6, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 2.49% |
| Nov 5, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.93% |
| Nov 4, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.17% |
| Nov 1, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.25% |
| Oct 31, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -1.22% |
| Oct 30, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.19% |
| Oct 29, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.19% |
| Oct 28, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.37% |
| Oct 25, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.48% |
| Oct 24, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.33% |
| Oct 23, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.52% |
| Oct 22, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.20% |
| Oct 21, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.75% |
| Oct 18, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.22% |
| Oct 17, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.02% |
| Oct 16, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.48% |
| Oct 15, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.57% |
| Oct 14, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.77% |
| Oct 11, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.78% |
| Oct 10, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.37% |
| Oct 9, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1.09% |
| Oct 8, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.68% |
| Oct 7, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.92% |
| Oct 4, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.56% |
| Oct 3, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.39% |
| Oct 2, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.02% |
| Oct 1, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.60% |
| Sep 30, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.43% |
| Sep 27, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.39% |
| Sep 26, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.53 | 0.50% |
| Sep 25, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.26 | -0.45% |
| Sep 24, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.50 | -0.15% |
| Sep 23, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.58 | 0.34% |
| Sep 20, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.40 | -0.13% |
| Sep 19, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.47 | 1.07% |
| Sep 18, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.90 | -0.32% |
| Sep 17, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.07 | -0.19% |
| Sep 16, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.17 | 0.47% |
| Sep 13, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.92 | 0.66% |
| Sep 12, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.57 | 0.61% |
| Sep 11, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.25 | 0.17% |
| Sep 10, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.16 | 0.27% |
| Sep 9, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.02 | 1.14% |
| Sep 6, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.44 | -1.15% |
| Sep 5, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.03 | -0.67% |
| Sep 4, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.38 | 0.10% |
| Sep 3, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.33 | -1.26% |
| Aug 30, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.00 | 0.89% |
| Aug 29, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.53 | 0.44% |
| Aug 28, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.30 | -0.32% |
| Aug 27, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.47 | 0.27% |
| Aug 26, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.33 | 0.02% |
| Aug 23, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.32 | 0.86% |
| Aug 22, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.87 | -0.36% |
| Aug 21, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.06 | 0.50% |
| Aug 20, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.80 | -0.12% |
| Aug 19, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.86 | 0.48% |
| Aug 16, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.61 | 0.21% |
| Aug 15, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.50 | 1.27% |
| Aug 14, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.86 | 0.43% |
| Aug 13, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.64 | 1.21% |
| Aug 12, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.03 | -0.30% |
| Aug 9, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | 0.24% |
| Aug 8, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.06 | 1.72% |
| Aug 7, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.21 | -0.50% |
| Aug 6, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.46 | 0.69% |
| Aug 5, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.12 | -2.51% |
| Aug 2, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.39 | -0.82% |
| Aug 1, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.81 | -0.97% |