Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Dividend Appreciation Index Fund Admiral Shs (VDADX) 10 years ago, it would be worth $3,405.87 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,687.63, while $1000 invested 1 year ago would be worth $1,189.2. This corresponds to total returns of 240.59%, 68.76%, 18.92%, respectively, with annualized returns of 13.03%, 11.03%, 18.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0 |
| June 18, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0 |
| June 17, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0 |
| June 16, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0 |
| June 15, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0 |
| June 12, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0 |
| June 11, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0 |
| June 10, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0 |
| June 09, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0 |
| June 08, 2026 | 63.3 | 63.3 | 63.3 | 63.3 | 63.3 | 0 |
| June 05, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0 |
| June 04, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0 |
| June 03, 2026 | 64 | 64 | 64 | 64 | 64 | 0 |
| June 02, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0 |
| June 01, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0 |
| May 29, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0 |
| May 28, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0 |
| May 27, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0 |
| May 26, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0 |
| May 22, 2026 | 62.7 | 62.7 | 62.7 | 62.7 | 62.7 | 0 |
| May 21, 2026 | 62.6 | 62.6 | 62.6 | 62.6 | 62.6 | 0 |
| May 20, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0 |
| May 19, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0 |
| May 18, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0 |
| May 15, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0 |
| May 14, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0 |
| May 13, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0 |
| May 12, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0 |
| May 11, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0 |
| May 08, 2026 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| May 07, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0 |
| May 06, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0 |
| May 05, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0 |
| May 04, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0 |
| May 01, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0 |
| April 30, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0 |
| April 29, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0 |
| April 28, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0 |
| April 27, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0 |
| April 24, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0 |
| April 23, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0 |
| April 22, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0 |
| April 21, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0 |
| April 20, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0 |
| April 17, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0 |
| April 16, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0 |
| April 15, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0 |
| April 14, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0 |
| April 13, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0 |
| April 10, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0 |
| April 09, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0 |
| April 08, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0 |
| April 07, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0 |
| April 06, 2026 | 58.62 | 58.62 | 58.84 | 58.62 | 58.62 | 0 |
| April 02, 2026 | 58.53 | 58.53 | 58.62 | 58.53 | 58.53 | 0 |
| April 01, 2026 | 58.37 | 58.37 | 58.53 | 58.37 | 58.37 | 0 |
| March 31, 2026 | 57.18 | 57.18 | 58.37 | 57.18 | 57.18 | 0 |
| March 30, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0 |
| March 27, 2026 | 58.14 | 58.14 | 57.18 | 58.14 | 58.14 | 0 |
| March 26, 2026 | 58.66 | 58.66 | 58.14 | 58.66 | 58.66 | 0 |