Vanguard Dividend Appreciation Index Fund Admiral Shares ( VDADX) - Price History
Monthly price history for VDADX (Vanguard Dividend Appreciation Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $66.34 | $66.34 |
| July 2026 | $64.89 | $64.89 |
| June 2026 | $64.24 | $64.24 |
| May 2026 | $63.41 | $63.68 |
| April 2026 | $61.80 | $62.06 |
| March 2026 | $58.13 | $58.37 |
| February 2026 | $61.32 | $61.81 |
| January 2026 | $60.30 | $60.79 |
| December 2025 | $59.17 | $59.65 |
| November 2025 | $59.72 | $60.44 |
| October 2025 | $58.18 | $58.88 |
| September 2025 | $57.88 | $58.58 |
| August 2025 | $56.34 | $57.25 |
| July 2025 | $55 | $55.88 |
| June 2025 | $54.67 | $55.55 |
| May 2025 | $52.70 | $53.77 |
| April 2025 | $50.82 | $51.86 |
| March 2025 | $51.58 | $52.63 |
| February 2025 | $53.75 | $55.11 |
| January 2025 | $53.54 | $54.89 |
| December 2024 | $51.83 | $53.14 |
| November 2024 | $53.92 | $55.52 |
| October 2024 | $51.26 | $52.79 |
| September 2024 | $52.22 | $53.77 |
| August 2024 | $51.47 | $53.22 |
| July 2024 | $49.82 | $51.52 |
| June 2024 | $47.92 | $49.55 |
| May 2024 | $47.21 | $49.06 |
| April 2024 | $45.72 | $47.51 |
| March 2024 | $47.72 | $49.59 |
| February 2024 | $46.41 | $48.43 |
| January 2024 | $44.87 | $46.82 |
| December 2023 | $44.30 | $46.23 |
| November 2023 | $42.56 | $44.65 |
| October 2023 | $39.61 | $41.55 |
| September 2023 | $40.19 | $42.16 |
| August 2023 | $41.99 | $44.26 |
| July 2023 | $42.79 | $45.11 |
| June 2023 | $41.82 | $44.09 |
| May 2023 | $39.25 | $41.57 |
| April 2023 | $40.37 | $42.76 |
| March 2023 | $39.46 | $41.80 |
| February 2023 | $38.76 | $41.26 |
| January 2023 | $39.84 | $42.41 |
| December 2022 | $38.71 | $41.21 |
| November 2022 | $40.25 | $43.09 |
| October 2022 | $37.66 | $40.32 |
| September 2022 | $34.24 | $36.66 |
| August 2022 | $37.31 | $40.14 |
| July 2022 | $38.64 | $41.57 |
| June 2022 | $36.18 | $38.92 |
| May 2022 | $38.58 | $41.71 |
| April 2022 | $38.64 | $41.78 |
| March 2022 | $40.68 | $43.98 |
| February 2022 | $39.51 | $42.90 |
| January 2022 | $40.66 | $44.15 |
| December 2021 | $42.92 | $46.60 |
| November 2021 | $40.29 | $43.94 |
| October 2021 | $40.87 | $44.58 |
| September 2021 | $38.22 | $41.68 |
| August 2021 | $40.23 | $44.07 |
| July 2021 | $39.56 | $43.33 |
| June 2021 | $38.34 | $42 |
| May 2021 | $38.38 | $42.23 |
| April 2021 | $37.72 | $41.50 |
| March 2021 | $36.26 | $39.89 |
| February 2021 | $34.22 | $37.78 |
| January 2021 | $33.70 | $37.21 |
| December 2020 | $34.73 | $38.34 |
| November 2020 | $33.85 | $37.55 |
| October 2020 | $30.74 | $34.10 |
| September 2020 | $31.49 | $34.93 |
| August 2020 | $31.84 | $35.47 |
| July 2020 | $29.97 | $33.39 |
| June 2020 | $28.52 | $31.78 |
| May 2020 | $28.51 | $31.93 |
| April 2020 | $27.54 | $30.84 |
| March 2020 | $25.03 | $28.03 |
| February 2020 | $27.70 | $31.17 |
| January 2020 | $30.24 | $34.03 |
| December 2019 | $30.07 | $33.84 |
| November 2019 | $29.41 | $33.25 |
| October 2019 | $28.71 | $32.46 |
| September 2019 | $28.68 | $32.43 |
| August 2019 | $28.31 | $32.15 |
| July 2019 | $28.13 | $31.95 |
| June 2019 | $27.54 | $31.28 |
| May 2019 | $25.80 | $29.43 |
| April 2019 | $27.07 | $30.87 |
| March 2019 | $26.09 | $29.76 |
| February 2019 | $25.79 | $29.55 |
| January 2019 | $24.66 | $28.25 |
| December 2018 | $23.19 | $26.57 |
| November 2018 | $25.44 | $29.31 |
| October 2018 | $24.42 | $28.13 |
| September 2018 | $26.08 | $30.04 |
| August 2018 | $25.66 | $29.69 |
| July 2018 | $24.95 | $28.87 |
| June 2018 | $23.83 | $27.57 |
| May 2018 | $23.75 | $27.64 |
| April 2018 | $23.35 | $27.17 |
| March 2018 | $23.56 | $27.42 |
| February 2018 | $23.89 | $27.91 |
| January 2018 | $24.88 | $29.07 |
| December 2017 | $23.68 | $27.66 |
| November 2017 | $23.36 | $27.44 |
| October 2017 | $22.36 | $26.26 |
| September 2017 | $21.91 | $25.73 |
| August 2017 | $21.40 | $25.25 |
| July 2017 | $21.48 | $25.34 |
| June 2017 | $21.31 | $25.14 |
| May 2017 | $21.26 | $25.22 |
| April 2017 | $20.93 | $24.83 |
| March 2017 | $20.57 | $24.40 |
| February 2017 | $20.59 | $24.54 |
| January 2017 | $19.73 | $23.52 |
| December 2016 | $19.37 | $23.09 |
| November 2016 | $19.17 | $23 |
| October 2016 | $18.61 | $22.33 |
| September 2016 | $18.98 | $22.77 |
| August 2016 | $19.17 | $23.11 |
| July 2016 | $19.17 | $23.11 |
| June 2016 | $18.74 | $22.59 |
| May 2016 | $18.31 | $22.20 |
| April 2016 | $18.14 | $21.99 |
| March 2016 | $18.18 | $22.04 |
| February 2016 | $17.12 | $20.86 |
| January 2016 | $16.92 | $20.62 |
| December 2015 | $17.33 | $21.11 |
| November 2015 | $17.46 | $21.41 |
| October 2015 | $17.42 | $21.35 |
| September 2015 | $16.32 | $20.01 |
| August 2015 | $16.63 | $20.51 |
| July 2015 | $17.67 | $21.79 |
| June 2015 | $17.30 | $21.33 |
| May 2015 | $17.74 | $22 |
| April 2015 | $17.56 | $21.78 |
| March 2015 | $17.65 | $21.89 |
| February 2015 | $18.02 | $22.47 |
| January 2015 | $17.06 | $21.28 |
| December 2014 | $17.67 | $22.03 |
| November 2014 | $17.63 | $22.11 |
| October 2014 | $17.09 | $21.44 |
| September 2014 | $16.65 | $20.89 |
| August 2014 | $16.81 | $21.19 |
| July 2014 | $16.23 | $20.46 |
| June 2014 | $16.78 | $21.15 |
| May 2014 | $16.53 | $20.95 |
| April 2014 | $16.27 | $20.62 |
| March 2014 | $16.12 | $20.42 |
| February 2014 | $15.98 | $20.34 |
| January 2014 | $15.24 | $19.40 |
| December 2013 | $16.05 | $20.43 |
VDADX
Price: $66.34
52 week price:
Dividend Yield: 1.44%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 46.49%
Dividend Per Share: 1.07 USD
Earnings Per Share: 2.36 USD
P/E Ratio: 25.96
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 132.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 7.15%
DGR5: 9.71%
DGR10: 7.23%