Vanguard Dividend Appreciation Index Fund Admiral Shs - VDADX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	56.87	56.87	56.87	56.87	56.87
August 14, 2025	57.01	57.01	57.01	57.01	57.01
August 13, 2025	56.99	56.99	56.99	56.99	56.99
August 12, 2025	56.65	56.65	56.65	56.65	56.65
August 11, 2025	56.08	56.08	56.08	56.08	56.08
August 08, 2025	56.21	56.21	56.21	56.21	56.21
August 07, 2025	55.88	55.88	55.88	55.88	55.88
August 06, 2025	56.15	56.15	56.15	56.15	56.15
August 05, 2025	55.9	55.9	55.9	55.9	55.9
August 04, 2025	56.13	56.13	56.13	56.13	56.13
August 01, 2025	55.39	55.39	55.39	55.39	55.39
July 31, 2025	55.88	55.88	55.88	55.88	55.88
July 30, 2025	56.35	56.35	56.35	56.35	56.35
July 29, 2025	56.54	56.54	56.54	56.54	56.54
July 28, 2025	56.63	56.63	56.63	56.63	56.63
July 25, 2025	56.74	56.74	56.74	56.74	56.74
July 24, 2025	56.48	56.48	56.48	56.48	56.48
July 23, 2025	56.53	56.53	56.53	56.53	56.53
July 22, 2025	56.16	56.16	56.16	56.16	56.16
July 21, 2025	55.92	55.92	55.92	55.92	55.92
July 18, 2025	55.92	55.92	55.92	55.92	55.92
July 17, 2025	56.05	56.05	56.05	56.05	56.05
July 16, 2025	55.76	55.76	55.76	55.76	55.76
July 15, 2025	55.47	55.47	55.47	55.47	55.47
July 14, 2025	55.99	55.99	55.99	55.99	55.99
July 11, 2025	55.92	55.92	55.92	55.92	55.92
July 10, 2025	56.25	56.25	56.25	56.25	56.25
July 09, 2025	56.12	56.12	56.12	56.12	56.12
July 08, 2025	55.89	55.89	55.89	55.89	55.89
July 07, 2025	56.04	56.04	56.04	56.04	56.04
July 03, 2025	56.44	56.44	56.44	56.44	56.44
July 02, 2025	56.02	56.02	56.02	56.02	56.02
July 01, 2025	55.91	55.91	55.91	55.91	55.91
June 30, 2025	55.55	55.55	55.55	55.55	55.55
June 27, 2025	55.35	55.35	55.35	55.35	55.35
June 26, 2025	55.22	55.22	55.22	55.22	55.22
June 25, 2025	54.89	54.89	54.89	54.89	54.89
June 24, 2025	54.56	54.56	54.56	54.56	54.56
June 23, 2025	54.56	54.56	54.56	54.56	54.56
June 20, 2025	54	54	54	54	54
June 18, 2025	54.05	54.05	54.05	54.05	54.05
June 17, 2025	54.14	54.14	54.14	54.14	54.14
June 16, 2025	54.59	54.59	54.59	54.59	54.59
June 13, 2025	54.34	54.34	54.34	54.34	54.34
June 12, 2025	55	55	55	55	55
June 11, 2025	54.62	54.62	54.62	54.62	54.62
June 10, 2025	54.64	54.64	54.64	54.64	54.64
June 09, 2025	54.32	54.32	54.32	54.32	54.32
June 06, 2025	54.41	54.41	54.41	54.41	54.41
June 05, 2025	54.1	54.1	54.1	54.1	54.1
June 04, 2025	54.25	54.25	54.25	54.25	54.25
June 03, 2025	54.28	54.28	54.28	54.28	54.28
June 02, 2025	53.94	53.94	53.94	53.94	53.94
May 30, 2025	53.77	53.77	53.77	53.77	53.77
May 29, 2025	53.56	53.56	53.56	53.56	53.56
May 28, 2025	53.36	53.36	53.36	53.36	53.36
May 27, 2025	53.65	53.65	53.65	53.65	53.65
May 23, 2025	52.71	52.71	52.71	52.71	52.71
May 22, 2025	52.91	52.91	52.91	52.91	52.91
May 21, 2025	53.11	53.11	53.11	53.11	53.11

Vanguard Dividend Appreciation Index Fund Admiral Shs (VDADX) NASDAQ