Vanguard Dividend Appreciation Index Adm (VDADX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| May 03, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| May 02, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| May 01, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Apr 30, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Apr 29, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Apr 26, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Apr 25, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Apr 24, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Apr 23, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Apr 22, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Apr 19, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Apr 18, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Apr 17, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Apr 16, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Apr 15, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| Apr 12, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Apr 11, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Apr 10, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Apr 09, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Apr 08, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| Apr 05, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| Apr 04, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Apr 03, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Apr 02, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Apr 01, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Mar 28, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| Mar 27, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Mar 26, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Mar 25, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Mar 22, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Mar 21, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Mar 20, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Mar 19, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Mar 18, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Mar 15, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Mar 14, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Mar 13, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Mar 12, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Mar 11, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Mar 08, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Mar 07, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Mar 06, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| Mar 05, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Mar 04, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Mar 01, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Feb 29, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Feb 28, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 27, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| Feb 26, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Feb 23, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| Feb 22, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Feb 21, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Feb 20, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Feb 16, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Feb 15, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Feb 14, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| Feb 13, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Feb 12, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Feb 09, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| Feb 08, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Feb 07, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Feb 06, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Feb 05, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Feb 02, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Feb 01, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Jan 31, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jan 30, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Jan 29, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jan 26, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Jan 25, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jan 24, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Jan 23, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Jan 22, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jan 19, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Jan 18, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jan 17, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Jan 16, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Jan 12, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jan 11, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Jan 10, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Jan 09, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Jan 08, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Jan 05, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Jan 04, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Jan 03, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Jan 02, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Dec 29, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| Dec 28, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Dec 27, 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Dec 26, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Dec 22, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Dec 21, 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Dec 20, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Dec 20, 2023 | 0.246 Dividend | |||||
| Dec 19, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.20 | - |
| Dec 18, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.01 | - |
| Dec 15, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 45.86 | - |
| Dec 14, 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 45.93 | - |
| Dec 13, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 45.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.