Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.65
-0.58 (-0.95%)
Mar 6, 2026, 8:10 AM EST
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | - | - |
| Mar 5, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.95% |
| Mar 4, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.21% |
| Mar 3, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.91% |
| Mar 2, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.24% |
| Feb 27, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.15% |
| Feb 26, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.10% |
| Feb 25, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.42% |
| Feb 24, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.42% |
| Feb 23, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.79% |
| Feb 20, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.19% |
| Feb 19, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.37% |
| Feb 18, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.34% |
| Feb 17, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.05% |
| Feb 13, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.33% |
| Feb 12, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.22% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.11% |
| Feb 10, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.27% |
| Feb 9, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.06% |
| Feb 6, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 2.20% |
| Feb 5, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.83% |
| Feb 4, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | 0.52% |
| Feb 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.39% |
| Feb 2, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.99% |
| Jan 30, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.20% |
| Jan 29, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.23% |
| Jan 28, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | -0.25% |
| Jan 27, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.07% |
| Jan 26, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.66% |
| Jan 23, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -0.41% |
| Jan 22, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.10% |
| Jan 21, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.90% |
| Jan 20, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -1.67% |
| Jan 16, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.23% |
| Jan 15, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.23% |
| Jan 14, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.11% |
| Jan 13, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.34% |
| Jan 12, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.39% |
| Jan 9, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.68% |
| Jan 8, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.38% |
| Jan 7, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.74% |
| Jan 6, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.95% |
| Jan 5, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.60% |
| Jan 2, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.37% |
| Dec 31, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.75% |
| Dec 30, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.17% |
| Dec 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.28% |
| Dec 26, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.05% |
| Dec 24, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.48% |
| Dec 23, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.15% |
| Dec 22, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.12% |
| Dec 19, 2025 | 59.65 | 59.65 | 59.65 | 59.89 | 59.65 | 0.60% |
| Dec 18, 2025 | 59.29 | 59.29 | 59.29 | 59.53 | 59.29 | 0.19% |
| Dec 17, 2025 | 59.19 | 59.19 | 59.19 | 59.42 | 59.18 | -0.60% |
| Dec 16, 2025 | 59.54 | 59.54 | 59.54 | 59.78 | 59.54 | -0.66% |
| Dec 15, 2025 | 59.94 | 59.94 | 59.94 | 60.18 | 59.94 | -0.15% |
| Dec 12, 2025 | 60.03 | 60.03 | 60.03 | 60.27 | 60.03 | -1.02% |
| Dec 11, 2025 | 60.65 | 60.65 | 60.65 | 60.89 | 60.65 | 0.74% |
| Dec 10, 2025 | 60.20 | 60.20 | 60.20 | 60.44 | 60.20 | 1.05% |
| Dec 9, 2025 | 59.57 | 59.57 | 59.57 | 59.81 | 59.57 | -0.23% |
| Dec 8, 2025 | 59.71 | 59.71 | 59.71 | 59.95 | 59.71 | -0.32% |
| Dec 5, 2025 | 59.90 | 59.90 | 59.90 | 60.14 | 59.90 | 0.15% |
| Dec 4, 2025 | 59.81 | 59.81 | 59.81 | 60.05 | 59.81 | -0.25% |
| Dec 3, 2025 | 59.96 | 59.96 | 59.96 | 60.20 | 59.96 | 0.70% |
| Dec 2, 2025 | 59.54 | 59.54 | 59.54 | 59.78 | 59.54 | -0.10% |
| Dec 1, 2025 | 59.60 | 59.60 | 59.60 | 59.84 | 59.60 | -0.99% |
| Nov 28, 2025 | 60.20 | 60.20 | 60.20 | 60.44 | 60.20 | 0.52% |
| Nov 26, 2025 | 59.89 | 59.89 | 59.89 | 60.13 | 59.89 | 0.72% |
| Nov 25, 2025 | 59.46 | 59.46 | 59.46 | 59.70 | 59.46 | 1.39% |
| Nov 24, 2025 | 58.65 | 58.65 | 58.65 | 58.88 | 58.65 | 0.80% |
| Nov 21, 2025 | 58.18 | 58.18 | 58.18 | 58.41 | 58.18 | 1.04% |
| Nov 20, 2025 | 57.58 | 57.58 | 57.58 | 57.81 | 57.58 | -0.96% |
| Nov 19, 2025 | 58.14 | 58.14 | 58.14 | 58.37 | 58.14 | 0.40% |
| Nov 18, 2025 | 57.91 | 57.91 | 57.91 | 58.14 | 57.91 | -0.38% |
| Nov 17, 2025 | 58.13 | 58.13 | 58.13 | 58.36 | 58.13 | -0.88% |
| Nov 14, 2025 | 58.65 | 58.65 | 58.65 | 58.88 | 58.65 | -0.29% |
| Nov 13, 2025 | 58.82 | 58.82 | 58.82 | 59.05 | 58.82 | -1.11% |
| Nov 12, 2025 | 59.47 | 59.47 | 59.47 | 59.71 | 59.47 | 0.57% |
| Nov 11, 2025 | 59.14 | 59.14 | 59.14 | 59.37 | 59.13 | 0.71% |
| Nov 10, 2025 | 58.72 | 58.72 | 58.72 | 58.95 | 58.72 | 0.73% |
| Nov 7, 2025 | 58.29 | 58.29 | 58.29 | 58.52 | 58.29 | 0.17% |
| Nov 6, 2025 | 58.19 | 58.19 | 58.19 | 58.42 | 58.19 | -0.44% |
| Nov 5, 2025 | 58.45 | 58.45 | 58.45 | 58.68 | 58.45 | 0.41% |
| Nov 4, 2025 | 58.21 | 58.21 | 58.21 | 58.44 | 58.21 | -0.26% |
| Nov 3, 2025 | 58.36 | 58.36 | 58.36 | 58.59 | 58.36 | -0.49% |
| Oct 31, 2025 | 58.65 | 58.65 | 58.65 | 58.88 | 58.65 | -0.39% |
| Oct 30, 2025 | 58.88 | 58.88 | 58.88 | 59.11 | 58.88 | -0.15% |
| Oct 29, 2025 | 58.97 | 58.97 | 58.97 | 59.20 | 58.97 | -0.60% |
| Oct 28, 2025 | 59.32 | 59.32 | 59.32 | 59.56 | 59.32 | -0.23% |
| Oct 27, 2025 | 59.46 | 59.46 | 59.46 | 59.70 | 59.46 | 0.73% |
| Oct 24, 2025 | 59.04 | 59.04 | 59.04 | 59.27 | 59.04 | 0.58% |
| Oct 23, 2025 | 58.70 | 58.70 | 58.70 | 58.93 | 58.70 | 0.41% |
| Oct 22, 2025 | 58.46 | 58.46 | 58.46 | 58.69 | 58.46 | -0.37% |
| Oct 21, 2025 | 58.68 | 58.68 | 58.68 | 58.91 | 58.68 | -0.10% |
| Oct 20, 2025 | 58.74 | 58.74 | 58.74 | 58.97 | 58.74 | 0.73% |
| Oct 17, 2025 | 58.31 | 58.31 | 58.31 | 58.54 | 58.31 | 0.27% |
| Oct 16, 2025 | 58.15 | 58.15 | 58.15 | 58.38 | 58.15 | -0.85% |
| Oct 15, 2025 | 58.65 | 58.65 | 58.65 | 58.88 | 58.65 | 0.32% |
| Oct 14, 2025 | 58.46 | 58.46 | 58.46 | 58.69 | 58.46 | 0.38% |
| Oct 13, 2025 | 58.24 | 58.24 | 58.24 | 58.47 | 58.24 | 1.33% |