VDADX Fund Historical Price Quotes NMFQS:VDADX
Large Blend | Vanguard
$61.81
↑
$0.09 (0.15%)
Last Updated: Mar 19, 2026
VDADX Historical Data
You're viewing historical data for Vanguard Dividend Appreciation Index Fund Admiral Shares (VDADX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $60.37 | $60.37 | $60.37 | $60.37 | 0 |
| 2025-12-24 | $60.34 | $60.34 | $60.34 | $60.34 | 0 |
| 2025-12-23 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2025-12-22 | $59.96 | $59.96 | $59.96 | $59.96 | 0 |
| 2025-12-19 | $59.89 | $59.89 | $59.89 | $59.89 | 0 |
| 2025-12-18 | $59.53 | $59.53 | $59.53 | $59.53 | 0 |
| 2025-12-17 | $59.42 | $59.42 | $59.42 | $59.42 | 0 |
| 2025-12-16 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2025-12-15 | $60.18 | $60.18 | $60.18 | $60.18 | 0 |
| 2025-12-12 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2025-12-11 | $60.89 | $60.89 | $60.89 | $60.89 | 0 |
| 2025-12-10 | $60.44 | $60.44 | $60.44 | $60.44 | 0 |
| 2025-12-09 | $59.81 | $59.81 | $59.81 | $59.81 | 0 |
| 2025-12-08 | $59.95 | $59.95 | $59.95 | $59.95 | 0 |
| 2025-12-05 | $60.14 | $60.14 | $60.14 | $60.14 | 0 |
| 2025-12-04 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2025-12-03 | $60.20 | $60.20 | $60.20 | $60.20 | 0 |
| 2025-12-02 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2025-12-01 | $59.84 | $59.84 | $59.84 | $59.84 | 0 |
| 2025-11-28 | $60.44 | $60.44 | $60.44 | $60.44 | 0 |
| 2025-11-26 | $60.13 | $60.13 | $60.13 | $60.13 | 0 |
| 2025-11-25 | $59.70 | $59.70 | $59.70 | $59.70 | 0 |
| 2025-11-24 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
| 2025-11-21 | $58.41 | $58.41 | $58.41 | $58.41 | 0 |
| 2025-11-20 | $57.81 | $57.81 | $57.81 | $57.81 | 0 |
| 2025-11-19 | $58.37 | $58.37 | $58.37 | $58.37 | 0 |
| 2025-11-18 | $58.14 | $58.14 | $58.14 | $58.14 | 0 |
| 2025-11-17 | $58.36 | $58.36 | $58.36 | $58.36 | 0 |
| 2025-11-14 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
| 2025-11-13 | $59.05 | $59.05 | $59.05 | $59.05 | 0 |
| 2025-11-12 | $59.71 | $59.71 | $59.71 | $59.71 | 0 |
| 2025-11-11 | $59.37 | $59.37 | $59.37 | $59.37 | 0 |
| 2025-11-10 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2025-11-07 | $58.52 | $58.52 | $58.52 | $58.52 | 0 |
| 2025-11-06 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2025-11-05 | $58.68 | $58.68 | $58.68 | $58.68 | 0 |
| 2025-11-04 | $58.44 | $58.44 | $58.44 | $58.44 | 0 |
| 2025-11-03 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
| 2025-10-31 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
| 2025-10-30 | $59.11 | $59.11 | $59.11 | $59.11 | 0 |
| 2025-10-29 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2025-10-28 | $59.56 | $59.56 | $59.56 | $59.56 | 0 |
| 2025-10-27 | $59.70 | $59.70 | $59.70 | $59.70 | 0 |
| 2025-10-24 | $59.27 | $59.27 | $59.27 | $59.27 | 0 |
| 2025-10-23 | $58.93 | $58.93 | $58.93 | $58.93 | 0 |
| 2025-10-22 | $58.69 | $58.69 | $58.69 | $58.69 | 0 |
| 2025-10-21 | $58.91 | $58.91 | $58.91 | $58.91 | 0 |
| 2025-10-20 | $58.97 | $58.97 | $58.97 | $58.97 | 0 |
| 2025-10-17 | $58.54 | $58.54 | $58.54 | $58.54 | 0 |
| 2025-10-16 | $58.38 | $58.38 | $58.38 | $58.38 | 0 |
| 2025-10-15 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |