Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.28
-0.52 (-0.82%)
Oct 1, 2026, 8:10 AM EST
VDADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 63.80 | 63.80 | 63.28 | 63.28 | - | -0.82% |
| Sep 29, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.22% |
| Sep 28, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.47% |
| Sep 25, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.24 | 0.72% |
| Sep 24, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 63.78 | -0.33% |
| Sep 23, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 63.99 | -0.54% |
| Sep 22, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.34 | -0.14% |
| Sep 21, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.43 | 0.54% |
| Sep 18, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.08 | -0.02% |
| Sep 17, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.09 | 0.61% |
| Sep 16, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.70 | -0.78% |
| Sep 15, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.20 | -0.43% |
| Sep 14, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.48 | -0.38% |
| Sep 11, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.73 | 0.71% |
| Sep 10, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.27 | -0.43% |
| Sep 9, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.55 | -0.54% |
| Sep 8, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 64.90 | -0.82% |
| Sep 4, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.44 | -0.45% |
| Sep 3, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.74 | 0.64% |
| Sep 2, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.32 | 0.23% |
| Sep 1, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.17 | -0.38% |
| Aug 31, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.42 | -0.47% |
| Aug 28, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.73 | -0.05% |
| Aug 27, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 65.76 | -0.35% |
| Aug 26, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 65.99 | -0.07% |
| Aug 25, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.03 | -0.09% |
| Aug 24, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.09 | 0.26% |
| Aug 21, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 65.93 | 0.73% |
| Aug 20, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.45 | -1.16% |
| Aug 19, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.21 | 0.20% |
| Aug 18, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.08 | 0.06% |
| Aug 17, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.04 | -0.45% |
| Aug 14, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.34 | -0.45% |
| Aug 13, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.64 | 0.15% |
| Aug 12, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.54 | 0.18% |
| Aug 11, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.42 | -0.05% |
| Aug 10, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.45 | 0.23% |
| Aug 7, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.30 | 0.35% |
| Aug 6, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.07 | 0.02% |
| Aug 5, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.06 | 0.21% |
| Aug 4, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 65.93 | 1.55% |
| Aug 3, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 64.92 | 0.43% |
| Jul 31, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.64 | -0.37% |
| Jul 30, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 64.88 | 0.63% |
| Jul 29, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.47 | -1.30% |
| Jul 28, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.32 | 0.74% |
| Jul 27, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 64.84 | 0.49% |
| Jul 24, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.52 | 0.57% |
| Jul 23, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.15 | -0.03% |
| Jul 22, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.17 | 0.16% |