5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-6.79%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
+7.69%
Vanguard Dividend Appreciation FTF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $245.58 | $244.28 (-0.53%) | $245.82 | $243.90 | 763.09 K | $132.12 B |
| 08/05/2026 | $245.57 | $244.38 (-0.48%) | $245.70 | $243.74 | 1.01 M | $132.31 B |
| 08/04/2026 | $240.84 | $243.92 (1.28%) | $244.25 | $240.70 | 1.17 M | $132.06 B |
| 08/03/2026 | $240.07 | $240.15 (0.03%) | $240.39 | $239.10 | 1.06 M | $130.02 B |
| 07/31/2026 | $239.20 | $239.17 (-0.01%) | $239.85 | $237.20 | 930.42 K | $129.48 B |
| 07/30/2026 | $240.07 | $240.06 (-0%) | $240.25 | $238.11 | 1.32 M | $129.97 B |
| 07/29/2026 | $240.96 | $238.56 (-1%) | $241.61 | $238.45 | 991.94 K | $129.51 B |
| 07/28/2026 | $241.00 | $241.74 (0.31%) | $242.58 | $241.00 | 978.71 K | $131.23 B |
| 07/27/2026 | $240.05 | $239.89 (-0.07%) | $240.62 | $239.08 | 1.05 M | $130.23 B |
| 07/24/2026 | $237.54 | $238.65 (0.47%) | $239.23 | $237.47 | 705.42 K | $129.46 B |
| 07/23/2026 | $235.97 | $237.25 (0.54%) | $237.39 | $235.78 | 1.01 M | $129.38 B |
| 07/22/2026 | $236.93 | $237.43 (0.21%) | $237.72 | $236.89 | 901.20 K | $129.48 B |
| 07/21/2026 | $236.47 | $236.97 (0.21%) | $237.17 | $235.36 | 768.98 K | $129.23 B |
| 07/20/2026 | $237.94 | $235.95 (-0.84%) | $238.30 | $235.84 | 954.08 K | $128.67 B |
| 07/17/2026 | $237.77 | $237.61 (-0.07%) | $239.53 | $237.28 | 2.55 M | $129.49 B |
| 07/16/2026 | $237.42 | $239.13 (0.72%) | $239.21 | $237.42 | 957.73 K | $129.48 B |
| 07/15/2026 | $237.75 | $237.36 (-0.16%) | $238.08 | $236.87 | 788.48 K | $128.53 B |
| 07/14/2026 | $238.18 | $237.30 (-0.37%) | $238.60 | $237.27 | 763.18 K | $128.49 B |
| 07/13/2026 | $238.85 | $238.48 (-0.15%) | $239.52 | $238.03 | 914.86 K | $130.15 B |
| 07/10/2026 | $238.64 | $238.84 (0.08%) | $239.11 | $237.39 | 780.35 K | $129.60 B |
| 07/09/2026 | $238.17 | $238.62 (0.19%) | $239.01 | $237.90 | 807.22 K | $129.48 B |
| 07/08/2026 | $238.10 | $237.41 (-0.29%) | $238.11 | $237.02 | 943.28 K | $128.83 B |
| 07/07/2026 | $239.71 | $238.88 (-0.35%) | $240.08 | $238.51 | 910.44 K | $129.44 B |
| 07/06/2026 | $239.52 | $239.03 (-0.2%) | $239.79 | $238.23 | 1.21 M | $129.52 B |
| 07/02/2026 | $237.40 | $238.62 (0.51%) | $238.65 | $237.05 | 1.36 M | $127.75 B |
| 07/01/2026 | $236.09 | $236.46 (0.16%) | $237.74 | $235.24 | 960.57 K | $126.59 B |
| 06/30/2026 | $236.19 | $236.62 (0.18%) | $237.30 | $235.52 | 1.39 M | $127.75 B |
| 06/29/2026 | $235.67 | $235.94 (0.11%) | $236.27 | $234.70 | 1.17 M | $127.38 B |
| 06/26/2026 | $233.66 | $234.56 (0.39%) | $235.53 | $233.56 | 782.76 K | $127.68 B |
| 06/25/2026 | $235.91 | $235.17 (-0.31%) | $237.48 | $234.93 | 888.33 K | $128.01 B |
| 06/24/2026 | $234.51 | $234.28 (-0.1%) | $235.78 | $233.77 | 2.16 M | $127.53 B |
| 06/23/2026 | $234.06 | $234.21 (0.06%) | $235.06 | $233.32 | 1.55 M | $127.85 B |
| 06/22/2026 | $235.50 | $235.41 (-0.04%) | $236.29 | $234.98 | 1.41 M | $128.50 B |
| 06/18/2026 | $236.56 | $235.19 (-0.58%) | $236.56 | $234.86 | 3.03 M | $127.89 B |
| 06/17/2026 | $236.83 | $234.61 (-0.94%) | $237.98 | $233.94 | 1.40 M | $127.81 B |
| 06/16/2026 | $237.41 | $236.81 (-0.25%) | $238.10 | $236.61 | 1.04 M | $129.01 B |
| 06/15/2026 | $237.47 | $236.89 (-0.24%) | $237.77 | $236.61 | 1.23 M | $129.05 B |
| 06/12/2026 | $235.38 | $235.73 (0.15%) | $236.33 | $234.27 | 1.02 M | $127.77 B |
| 06/11/2026 | $232.34 | $234.48 (0.92%) | $235.57 | $232.10 | 1.06 M | $127.09 B |
| 06/10/2026 | $233.72 | $231.71 (-0.86%) | $234.69 | $231.59 | 1.04 M | $126.25 B |
| 06/09/2026 | $234.35 | $234.09 (-0.11%) | $235.58 | $231.00 | 1.21 M | $127.54 B |
| 06/08/2026 | $234.46 | $233.34 (-0.48%) | $235.30 | $233.27 | 1.15 M | $127.35 B |
| 06/05/2026 | $236.35 | $233.28 (-1.3%) | $236.35 | $233.22 | 1.20 M | $127.82 B |
| 06/04/2026 | $235.23 | $236.51 (0.54%) | $236.71 | $235.20 | 917.90 K | $129.59 B |
| 06/03/2026 | $235.53 | $235.50 (-0.01%) | $236.32 | $235.23 | 1.10 M | $127.28 B |
| 06/02/2026 | $234.24 | $235.94 (0.73%) | $236.04 | $233.77 | 867.53 K | $127.51 B |
| 06/01/2026 | $233.76 | $234.17 (0.18%) | $234.50 | $233.07 | 1.33 M | $123.75 B |
| 05/29/2026 | $234.31 | $234.65 (0.15%) | $234.83 | $234.04 | 955.07 K | $124.64 B |
| 05/28/2026 | $232.98 | $233.88 (0.39%) | $234.24 | $232.60 | 1.34 M | $124.23 B |
| 05/27/2026 | $233.47 | $233.05 (-0.18%) | $233.94 | $232.78 | 686.13 K | $123.79 B |
| 05/26/2026 | $233.89 | $233.26 (-0.27%) | $234.15 | $233.05 | 1.33 M | $123.90 B |
| 05/22/2026 | $232.27 | $233.10 (0.36%) | $233.50 | $231.88 | 837.31 K | $123.81 B |
| 05/21/2026 | $229.67 | $231.05 (0.6%) | $231.20 | $228.89 | 796.70 K | $122.72 B |
| 05/20/2026 | $229.44 | $230.70 (0.55%) | $231.00 | $228.92 | 879.72 K | $122.54 B |
| 05/19/2026 | $229.50 | $229.49 (-0%) | $230.49 | $229.00 | 951.84 K | $121.89 B |
| 05/18/2026 | $229.42 | $230.46 (0.45%) | $230.50 | $228.86 | 1.17 M | $122.41 B |
| 05/15/2026 | $230.36 | $229.39 (-0.42%) | $230.50 | $229.34 | 962.33 K | $121.84 B |
| 05/14/2026 | $229.87 | $230.87 (0.44%) | $231.32 | $229.70 | 983.60 K | $122.63 B |
| 05/13/2026 | $228.11 | $228.68 (0.25%) | $229.06 | $227.56 | 791.89 K | $121.46 B |
| 05/12/2026 | $228.27 | $228.79 (0.23%) | $229.04 | $227.16 | 938.67 K | $121.52 B |
| 05/11/2026 | $227.85 | $228.27 (0.18%) | $228.82 | $227.70 | 1.28 M | $121.25 B |
| 05/08/2026 | $229.01 | $228.06 (-0.41%) | $229.25 | $227.81 | 1.18 M | $121.14 B |
| 05/07/2026 | $229.80 | $228.11 (-0.74%) | $229.91 | $227.79 | 969.31 K | $121.16 B |
| 05/06/2026 | $229.71 | $229.82 (0.05%) | $230.16 | $229.19 | 1.02 M | $122.07 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.
