Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.99
-0.07 (-0.11%)
May 1, 2026, 4:00 PM EST
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | - | -0.11% |
| Apr 30, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 1.36% |
| Apr 29, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.13% |
| Apr 28, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.26% |
| Apr 27, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -0.42% |
| Apr 24, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -0.39% |
| Apr 23, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.29% |
| Apr 22, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.44% |
| Apr 21, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -0.53% |
| Apr 20, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.08% |
| Apr 17, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 1.15% |
| Apr 16, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.25% |
| Apr 15, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.21% |
| Apr 14, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.25% |
| Apr 13, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.87% |
| Apr 10, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -0.61% |
| Apr 9, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.37% |
| Apr 8, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 2.41% |
| Apr 7, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.03% |
| Apr 6, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.38% |
| Apr 2, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.15% |
| Apr 1, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 0.27% |
| Mar 31, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 2.08% |
| Mar 30, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| Mar 27, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -1.65% |
| Mar 26, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 57.92 | -0.89% |
| Mar 25, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.43 | 0.41% |
| Mar 24, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.19 | 0.14% |
| Mar 23, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.11 | 0.99% |
| Mar 20, 2026 | 57.77 | 57.77 | 57.77 | 57.77 | 57.55 | -1.03% |
| Mar 19, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.14 | -0.03% |
| Mar 18, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.16 | -1.67% |
| Mar 17, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.15 | -0.18% |
| Mar 16, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.26 | 0.76% |
| Mar 13, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 58.81 | -0.25% |
| Mar 12, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 58.96 | -1.30% |
| Mar 11, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.74 | -0.32% |
| Mar 10, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 59.93 | -0.51% |
| Mar 9, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.24 | 0.58% |
| Mar 6, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 59.89 | -0.87% |
| Mar 5, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.42 | -0.95% |
| Mar 4, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 60.99 | 0.21% |
| Mar 3, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.86 | -0.91% |
| Mar 2, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.42 | -0.24% |
| Feb 27, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.57 | 0.15% |
| Feb 26, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.48 | -0.10% |
| Feb 25, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.54 | 0.42% |
| Feb 24, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.28 | 0.42% |
| Feb 23, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.02 | -0.79% |
| Feb 20, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.51 | 0.19% |