Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.72
-0.85 (-1.30%)
Jul 29, 2026, 4:00 PM EST
VDADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | - | -1.30% |
| Jul 28, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.74% |
| Jul 27, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 0.49% |
| Jul 24, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0.57% |
| Jul 23, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.03% |
| Jul 22, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.16% |
| Jul 21, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.45% |
| Jul 20, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.68% |
| Jul 17, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.63% |
| Jul 16, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.73% |
| Jul 15, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.05% |
| Jul 14, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.49% |
| Jul 13, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.19% |
| Jul 10, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.11% |
| Jul 9, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.48% |
| Jul 8, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.62% |
| Jul 7, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.03% |
| Jul 6, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.12% |
| Jul 2, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.95% |
| Jul 1, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.11% |
| Jun 30, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.33% |
| Jun 29, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.49% |
| Jun 26, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.28% |
| Jun 25, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.54 | 0.28% |
| Jun 24, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.37 | 0.16% |
| Jun 23, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.27 | -0.52% |
| Jun 22, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.59 | 0.12% |
| Jun 18, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.52 | 0.19% |
| Jun 17, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.40 | -0.93% |
| Jun 16, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 63.99 | - |
| Jun 15, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 63.99 | 0.44% |
| Jun 12, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.71 | 0.52% |
| Jun 11, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.39 | 1.27% |
| Jun 10, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.59 | -1.09% |
| Jun 9, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.28 | 0.36% |
| Jun 8, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.05 | 0.02% |
| Jun 5, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.04 | -1.36% |
| Jun 4, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 63.90 | 0.50% |
| Jun 3, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.58 | -0.24% |
| Jun 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.73 | 0.72% |
| Jun 1, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.28 | -0.22% |
| May 29, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.42 | 0.31% |
| May 28, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.22 | 0.38% |
| May 27, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 62.98 | -0.06% |
| May 26, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.02 | 0.06% |
| May 22, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 62.98 | 0.86% |
| May 21, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.44 | 0.16% |
| May 20, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.34 | 0.53% |
| May 19, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.01 | -0.42% |
| May 18, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.27 | 0.43% |