Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.14
+0.09 (0.15%)
At close: Dec 5, 2025
VDADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.15% |
| Dec 4, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.25% |
| Dec 3, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.70% |
| Dec 2, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.10% |
| Dec 1, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.99% |
| Nov 28, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.52% |
| Nov 26, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.72% |
| Nov 25, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.39% |
| Nov 24, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.80% |
| Nov 21, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 1.04% |
| Nov 20, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.96% |
| Nov 19, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.40% |
| Nov 18, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.38% |
| Nov 17, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.88% |
| Nov 14, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.29% |
| Nov 13, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.11% |
| Nov 12, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.57% |
| Nov 11, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.71% |
| Nov 10, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.73% |
| Nov 7, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.17% |
| Nov 6, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.44% |
| Nov 5, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.41% |
| Nov 4, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.26% |
| Nov 3, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -0.49% |
| Oct 31, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.39% |
| Oct 30, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.15% |
| Oct 29, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.60% |
| Oct 28, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.23% |
| Oct 27, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.73% |
| Oct 24, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 0.58% |
| Oct 23, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.41% |
| Oct 22, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.37% |
| Oct 21, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -0.10% |
| Oct 20, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.73% |
| Oct 17, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.27% |
| Oct 16, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -0.85% |
| Oct 15, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.32% |
| Oct 14, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.38% |
| Oct 13, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 1.33% |
| Oct 10, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.95% |
| Oct 9, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -0.42% |
| Oct 8, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.24% |
| Oct 7, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.25% |
| Oct 6, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Oct 3, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 0.44% |
| Oct 2, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Oct 1, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.46% |
| Sep 30, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.60% |
| Sep 29, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.41% |
| Sep 26, 2025 | 58.24 | 58.24 | 58.24 | 58.47 | 58.24 | 0.50% |