Vanguard Dividend Appreciation Index Fund (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.87
-0.14 (-0.25%)
Aug 15, 2025, 4:00 PM EDT
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | - | -0.25% |
| Aug 14, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.04% |
| Aug 13, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.60% |
| Aug 12, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 1.02% |
| Aug 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -0.23% |
| Aug 8, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.59% |
| Aug 7, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.48% |
| Aug 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.45% |
| Aug 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.41% |
| Aug 4, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 1.34% |
| Aug 1, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.88% |
| Jul 31, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.83% |
| Jul 30, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.34% |
| Jul 29, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.16% |
| Jul 28, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.19% |
| Jul 25, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.46% |
| Jul 24, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.09% |
| Jul 23, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0.66% |
| Jul 22, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.43% |
| Jul 21, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Jul 18, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.23% |
| Jul 17, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.52% |
| Jul 16, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.52% |
| Jul 15, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.93% |
| Jul 14, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.13% |
| Jul 11, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.59% |
| Jul 10, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.23% |
| Jul 9, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.41% |
| Jul 8, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.27% |
| Jul 7, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.71% |
| Jul 3, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.75% |
| Jul 2, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.20% |
| Jul 1, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.65% |
| Jun 30, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.36% |
| Jun 27, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.12 | 0.24% |
| Jun 26, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 54.99 | 0.60% |
| Jun 25, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.66 | -0.38% |
| Jun 24, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.87 | 0.99% |
| Jun 23, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.33 | 1.04% |
| Jun 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | -0.09% |
| Jun 18, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.82 | -0.17% |
| Jun 17, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 53.91 | -0.82% |
| Jun 16, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.36 | 0.46% |
| Jun 13, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.11 | -1.20% |
| Jun 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | 0.70% |
| Jun 11, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.39 | -0.04% |
| Jun 10, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.41 | 0.59% |
| Jun 9, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.09 | -0.17% |
| Jun 6, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.18 | 0.57% |
| Jun 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.87 | -0.28% |