Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.35
+0.54 (0.80%)
At close: Nov 11, 2026
VDADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.80% |
| Nov 10, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.25% |
| Nov 9, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 2.45% |
| Nov 6, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.41% |
| Nov 5, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -3.33% |
| Nov 4, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 2.10% |
| Nov 3, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -0.28% |
| Nov 2, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.19% |
| Oct 30, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.61% |
| Oct 29, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 1.38% |
| Oct 28, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.39% |
| Oct 27, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.18% |
| Oct 26, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.53% |
| Oct 23, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.80% |
| Oct 22, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.57% |
| Oct 21, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.27% |
| Oct 20, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.83% |
| Oct 19, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.32% |
| Oct 16, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.09% |
| Oct 15, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.88% |
| Oct 14, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.14% |
| Oct 13, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.18% |
| Oct 12, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.42% |
| Oct 9, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.68% |
| Oct 8, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.17% |
| Oct 7, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.31% |
| Oct 6, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.69% |
| Oct 5, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.49% |
| Oct 2, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.63% |
| Oct 1, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.14% |
| Sep 30, 2026 | 63.28 | 63.28 | 63.28 | 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% |