Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.31
-0.26 (-0.42%)
Apr 28, 2026, 8:10 AM EST
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | - | - |
| 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% |
| Feb 19, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.39 | -0.37% |
| Feb 18, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.62 | 0.34% |
| Feb 17, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.41 | -0.05% |
| Feb 13, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.44 | 0.33% |
| Feb 12, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.24 | -1.22% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.00 | 0.11% |
| Feb 10, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.93 | -0.27% |
| Feb 9, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.10 | 0.06% |
| Feb 6, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.06 | 2.20% |
| Feb 5, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.72 | -0.83% |
| Feb 4, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.23 | 0.52% |
| Feb 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.91 | -0.39% |
| Feb 2, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.15 | 0.99% |
| Jan 30, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.56 | -0.20% |
| Jan 29, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.67 | 0.23% |
| Jan 28, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.54 | -0.25% |
| Jan 27, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.68 | -0.07% |
| Jan 26, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.72 | 0.66% |
| Jan 23, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.33 | -0.41% |
| Jan 22, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.58 | 0.10% |
| Jan 21, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.52 | 0.90% |
| Jan 20, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 59.98 | -1.67% |
| Jan 16, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 60.99 | 0.23% |
| Jan 15, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 60.85 | 0.23% |
| Jan 14, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.71 | -0.11% |
| Jan 13, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.78 | -0.34% |
| Jan 12, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 60.99 | 0.39% |
| Jan 9, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.75 | 0.68% |
| Jan 8, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.35 | 0.38% |
| Jan 7, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.12 | -0.74% |
| Jan 6, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.57 | 0.95% |
| Jan 5, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.00 | 0.60% |
| Jan 2, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.64 | 0.37% |
| Dec 31, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.42 | -0.75% |
| Dec 30, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.87 | -0.17% |
| Dec 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 59.97 | -0.28% |
| Dec 26, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.14 | 0.05% |
| Dec 24, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.11 | 0.48% |
| Dec 23, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 59.82 | 0.15% |
| Dec 22, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.73 | 0.12% |
| Dec 19, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.42 | 0.60% |
| Dec 18, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.07 | 0.19% |
| Dec 17, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 58.96 | -0.60% |
| Dec 16, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.31 | -0.66% |
| Dec 15, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 59.71 | -0.15% |
| Dec 12, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 59.80 | -1.02% |
| Dec 11, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.42 | 0.74% |
| Dec 10, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 59.97 | 1.05% |
| Dec 9, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.34 | -0.23% |
| Dec 8, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.48 | -0.32% |
| Dec 5, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 59.67 | 0.15% |
| Dec 4, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 59.58 | -0.25% |
| Dec 3, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 59.73 | 0.70% |