Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX) NASDAQ

Currency In USD

VDADX Historical Return

If you invested $1000 in Vanguard Dividend Appreciation Index Fund Admiral Shs (VDADX) 10 years ago, it would be worth $3,365.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,656.11, while $1000 invested 1 year ago would be worth $1,171.3. This corresponds to total returns of 236.55%, 65.61%, 17.13%, respectively, with annualized returns of 12.9%, 10.61%, 17.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VDADX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
July 10, 2026	64.75	64.75	64.75	64.75	64.75
July 09, 2026	64.44	64.44	64.44	64.44	64.44
July 08, 2026	64.84	64.84	64.84	64.84	64.84
July 07, 2026	64.86	64.86	64.86	64.86	64.86
July 06, 2026	64.78	64.78	64.78	64.78	64.78
July 02, 2026	64.17	64.17	64.17	64.17	64.17
July 01, 2026	64.24	64.24	64.24	64.24	64.24
June 30, 2026	64.03	64.03	64.03	64.03	64.03
June 29, 2026	63.72	63.72	63.72	63.72	63.72
June 26, 2026	63.81	63.81	63.81	63.81	63.81
June 25, 2026	63.63	63.63	63.63	63.63	63.63
June 24, 2026	63.53	63.53	63.53	63.53	63.53
June 23, 2026	63.86	63.86	63.86	63.86	63.86
June 22, 2026	63.78	63.78	63.78	63.78	63.78
June 18, 2026	63.66	63.66	63.66	63.66	63.66
June 17, 2026	64.26	64.26	64.26	64.26	64.26
June 16, 2026	64.26	64.26	64.26	64.26	64.26
June 15, 2026	63.98	63.98	63.98	63.98	63.98
June 12, 2026	63.65	63.65	63.65	63.65	63.65
June 11, 2026	62.85	62.85	62.85	62.85	62.85
June 10, 2026	63.54	63.54	63.54	63.54	63.54
June 09, 2026	63.31	63.31	63.31	63.31	63.31
June 08, 2026	63.3	63.3	63.3	63.3	63.3
June 05, 2026	64.17	64.17	64.17	64.17	64.17
June 04, 2026	63.85	63.85	63.85	63.85	63.85
June 03, 2026	64	64	64	64	64
June 02, 2026	63.54	63.54	63.54	63.54	63.54
June 01, 2026	63.68	63.68	63.68	63.68	63.68
May 29, 2026	63.48	63.48	63.48	63.48	63.48
May 28, 2026	63.24	63.24	63.24	63.24	63.24
May 27, 2026	63.28	63.28	63.28	63.28	63.28
May 26, 2026	63.24	63.24	63.24	63.24	63.24
May 22, 2026	62.7	62.7	62.7	62.7	62.7
May 21, 2026	62.6	62.6	62.6	62.6	62.6
May 20, 2026	62.27	62.27	62.27	62.27	62.27
May 19, 2026	62.53	62.53	62.53	62.53	62.53
May 18, 2026	62.26	62.26	62.26	62.26	62.26
May 15, 2026	62.65	62.65	62.65	62.65	62.65
May 14, 2026	62.07	62.07	62.07	62.07	62.07
May 13, 2026	62.07	62.07	62.07	62.07	62.07
May 12, 2026	61.96	61.96	61.96	61.96	61.96
May 11, 2026	61.89	61.89	61.89	61.89	61.89
May 08, 2026	61.9	61.9	61.9	61.9	61.9
May 07, 2026	62.38	62.38	62.38	62.38	62.38
May 06, 2026	62.09	62.09	62.09	62.09	62.09
May 05, 2026	61.56	61.56	61.56	61.56	61.56
May 04, 2026	61.99	61.99	61.99	61.99	61.99
May 01, 2026	62.06	62.06	62.06	62.06	62.06
April 30, 2026	61.23	61.23	61.23	61.23	61.23
April 29, 2026	61.15	61.15	61.15	61.15	61.15
April 28, 2026	61.31	61.31	61.31	61.31	61.31
April 27, 2026	61.57	61.57	61.57	61.57	61.57
April 24, 2026	61.81	61.81	61.81	61.81	61.81
April 23, 2026	61.63	61.63	61.63	61.63	61.63
April 22, 2026	61.36	61.36	61.36	61.36	61.36
April 21, 2026	61.69	61.69	61.69	61.69	61.69
April 20, 2026	61.74	61.74	61.74	61.74	61.74
April 17, 2026	61.04	61.04	61.04	61.04	61.04
April 16, 2026	60.89	60.89	60.89	60.89	60.89
April 15, 2026	60.76	60.76	60.76	60.76	60.76