5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
+16.79%
Vanguard Dividend Appreciation FTF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $229.80 | $229.86 (0.03%) | $230.07 | $229.19 | 912.79 K | $117.71 B |
| 05/05/2026 | $227.71 | $228.88 (0.51%) | $229.35 | $227.01 | 674.25 K | $117.29 B |
| 05/04/2026 | $227.36 | $226.91 (-0.2%) | $228.56 | $226.46 | 1.09 M | $116.28 B |
| 05/01/2026 | $229.49 | $228.44 (-0.46%) | $230.29 | $228.38 | 1.04 M | $117.06 B |
| 04/30/2026 | $225.63 | $228.71 (1.37%) | $229.02 | $225.59 | 850.53 K | $117.20 B |
| 04/29/2026 | $225.70 | $225.63 (-0.03%) | $225.98 | $224.75 | 854.54 K | $117.20 B |
| 04/28/2026 | $226.32 | $225.35 (-0.43%) | $226.47 | $225.07 | 634.20 K | $117.06 B |
| 04/27/2026 | $226.25 | $225.99 (-0.11%) | $227.07 | $225.84 | 980.82 K | $117.39 B |
| 04/24/2026 | $227.89 | $226.83 (-0.47%) | $228.00 | $226.25 | 856.50 K | $117.02 B |
| 04/23/2026 | $227.18 | $227.79 (0.27%) | $228.27 | $225.99 | 1.02 M | $117.52 B |
| 04/22/2026 | $227.23 | $227.08 (-0.07%) | $227.63 | $226.39 | 671.36 K | $117.15 B |
| 04/21/2026 | $227.86 | $226.17 (-0.74%) | $227.87 | $225.75 | 811.33 K | $116.37 B |
| 04/20/2026 | $227.28 | $227.33 (0.02%) | $227.96 | $226.95 | 1.15 M | $116.96 B |
| 04/17/2026 | $225.98 | $227.46 (0.65%) | $228.20 | $225.85 | 1.00 M | $117.03 B |
| 04/16/2026 | $224.42 | $224.88 (0.2%) | $225.10 | $224.30 | 819.01 K | $117.57 B |
| 04/15/2026 | $224.21 | $224.37 (0.07%) | $224.57 | $223.25 | 974.86 K | $117.30 B |
| 04/14/2026 | $223.18 | $223.87 (0.31%) | $224.09 | $222.79 | 849.90 K | $117.04 B |
| 04/13/2026 | $220.87 | $223.26 (1.08%) | $223.36 | $220.67 | 1.11 M | $116.72 B |
| 04/10/2026 | $223.21 | $221.47 (-0.78%) | $223.21 | $221.25 | 775.82 K | $116.36 B |
| 04/09/2026 | $221.34 | $222.82 (0.67%) | $223.49 | $221.15 | 936.68 K | $117.07 B |
| 04/08/2026 | $220.56 | $221.94 (0.63%) | $222.01 | $220.44 | 1.01 M | $116.61 B |
| 04/07/2026 | $216.58 | $216.69 (0.05%) | $216.82 | $215.20 | 1.14 M | $113.85 B |
| 04/06/2026 | $215.73 | $216.82 (0.51%) | $216.85 | $215.48 | 1.37 M | $113.92 B |
| 04/02/2026 | $213.78 | $216.02 (1.05%) | $216.81 | $213.64 | 1.19 M | $123.77 B |
| 04/01/2026 | $215.73 | $215.68 (-0.02%) | $216.67 | $215.30 | 2.04 M | $123.57 B |
| 03/31/2026 | $212.83 | $215.06 (1.05%) | $215.35 | $211.76 | 2.60 M | $123.39 B |
| 03/30/2026 | $212.32 | $210.70 (-0.76%) | $212.75 | $210.01 | 1.69 M | $120.89 B |
| 03/27/2026 | $212.75 | $210.73 (-0.95%) | $212.89 | $210.23 | 1.70 M | $123.77 B |
| 03/26/2026 | $215.07 | $214.22 (-0.4%) | $216.50 | $214.10 | 1.21 M | $125.82 B |
| 03/25/2026 | $216.71 | $216.19 (-0.24%) | $217.29 | $215.07 | 1.58 M | $126.98 B |
| 03/24/2026 | $213.54 | $215.25 (0.8%) | $216.38 | $213.47 | 1.45 M | $124.34 B |
| 03/23/2026 | $215.93 | $214.94 (-0.46%) | $217.17 | $214.72 | 2.28 M | $124.16 B |
| 03/20/2026 | $214.72 | $212.96 (-0.82%) | $215.32 | $212.12 | 1.85 M | $123.80 B |
| 03/19/2026 | $214.11 | $215.07 (0.45%) | $216.22 | $213.82 | 2.20 M | $125.03 B |
| 03/18/2026 | $217.95 | $215.19 (-1.27%) | $218.22 | $215.09 | 1.45 M | $125.10 B |
| 03/17/2026 | $220.17 | $218.89 (-0.58%) | $220.91 | $218.77 | 1.16 M | $127.25 B |
| 03/16/2026 | $219.45 | $219.24 (-0.1%) | $219.94 | $218.60 | 1.38 M | $126.09 B |
| 03/13/2026 | $219.15 | $217.54 (-0.73%) | $220.32 | $217.25 | 1.46 M | $122.80 B |
| 03/12/2026 | $219.36 | $218.09 (-0.58%) | $219.78 | $218.03 | 1.51 M | $124.06 B |
| 03/11/2026 | $221.68 | $220.99 (-0.31%) | $221.88 | $220.10 | 1.22 M | $123.75 B |
| 03/10/2026 | $222.59 | $221.66 (-0.42%) | $223.97 | $221.38 | 1.42 M | $124.13 B |
| 03/09/2026 | $219.54 | $222.76 (1.47%) | $223.43 | $218.42 | 1.99 M | $123.72 B |
| 03/06/2026 | $221.00 | $221.52 (0.24%) | $222.29 | $219.77 | 1.59 M | $123.73 B |
| 03/05/2026 | $224.31 | $223.45 (-0.38%) | $225.25 | $221.84 | 1.69 M | $124.81 B |
| 03/04/2026 | $225.47 | $225.52 (0.02%) | $226.16 | $224.17 | 1.45 M | $125.97 B |
| 03/03/2026 | $224.10 | $225.18 (0.48%) | $225.97 | $222.10 | 2.14 M | $125.78 B |
| 03/02/2026 | $225.85 | $227.15 (0.58%) | $227.97 | $225.65 | 1.78 M | $124.47 B |
| 02/27/2026 | $225.54 | $227.70 (0.96%) | $227.85 | $225.39 | 1.07 M | $121.78 B |
| 02/26/2026 | $227.90 | $227.43 (-0.21%) | $228.27 | $225.83 | 1.17 M | $121.34 B |
| 02/25/2026 | $227.42 | $227.64 (0.1%) | $227.98 | $226.87 | 744.11 K | $121.45 B |
| 02/24/2026 | $225.32 | $226.77 (0.64%) | $226.95 | $225.22 | 845.36 K | $121.04 B |
| 02/23/2026 | $227.19 | $225.78 (-0.62%) | $228.37 | $225.33 | 1.47 M | $120.52 B |
| 02/20/2026 | $226.53 | $227.57 (0.46%) | $228.18 | $225.93 | 1.24 M | $121.52 B |
| 02/19/2026 | $227.22 | $227.11 (-0.05%) | $227.79 | $226.28 | 965.60 K | $121.27 B |
| 02/18/2026 | $227.42 | $227.95 (0.23%) | $228.51 | $226.85 | 1.17 M | $121.72 B |
| 02/17/2026 | $226.98 | $227.18 (0.09%) | $227.82 | $226.10 | 1.87 M | $121.51 B |
| 02/13/2026 | $226.53 | $227.26 (0.32%) | $228.53 | $225.95 | 1.85 M | $121.50 B |
| 02/12/2026 | $229.64 | $226.52 (-1.36%) | $230.23 | $226.47 | 2.02 M | $121.11 B |
| 02/11/2026 | $230.19 | $229.36 (-0.36%) | $230.38 | $228.62 | 1.09 M | $122.63 B |
| 02/10/2026 | $229.83 | $229.08 (-0.33%) | $230.53 | $228.94 | 1.02 M | $122.48 B |
| 02/09/2026 | $229.24 | $229.69 (0.2%) | $230.15 | $229.02 | 1.31 M | $121.69 B |
| 02/06/2026 | $226.78 | $229.53 (1.21%) | $229.80 | $226.39 | 1.41 M | $121.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
