Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VDADX Historical Return
If you invested $1000 in Vanguard Dividend Appreciation Index Fund Admiral Shs (VDADX) 10 years ago, it would be worth $3,414.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,639.34, while $1000 invested 1 year ago would be worth $1,166.78. This corresponds to total returns of 241.49%, 63.93%, 16.68%, respectively, with annualized returns of 13.06%, 10.39%, 16.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VDADX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | 0 |
| August 20, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0 |
| August 19, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0 |
| August 18, 2026 | 66.3 | 66.3 | 66.3 | 66.3 | 66.3 | 0 |
| August 17, 2026 | 66.6 | 66.6 | 66.6 | 66.6 | 66.6 | 0 |
| August 14, 2026 | 66.9 | 66.9 | 66.9 | 66.9 | 66.9 | 0 |
| August 13, 2026 | 66.8 | 66.8 | 66.8 | 66.8 | 66.8 | 0 |
| August 12, 2026 | 66.71 | 66.68 | 66.68 | 66.71 | 66.68 | 0 |
| August 11, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0 |
| August 10, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0 |
| August 07, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0 |
| August 06, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0 |
| August 05, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0 |
| August 04, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0 |
| August 03, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 0 |
| July 31, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0 |
| July 30, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0 |
| July 29, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0 |
| July 28, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 0 |
| July 27, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0 |
| July 23, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0 |
| July 22, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0 |
| July 21, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0 |
| July 20, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0 |
| July 17, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0 |
| July 16, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0 |
| July 15, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0 |
| July 14, 2026 | 64.7 | 64.7 | 64.7 | 64.7 | 64.7 | 0 |
| July 13, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0 |
| July 10, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0 |
| July 09, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0 |
| July 08, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0 |
| July 07, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0 |
| July 06, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0 |
| July 02, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0 |
| July 01, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0 |
| June 30, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0 |
| June 29, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0 |
| June 26, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0 |
| June 25, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0 |
| June 24, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0 |
| June 23, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0 |
| 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 |
AD
