5 DAY PERFORMANCE
-5.49%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
-5.27%
6 MONTH PERFORMANCE
+4.62%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
+3.11%
Vanguard Dividend Appreciation FTF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $237.62 | $238.58 (0.4%) | $238.73 | $236.89 | 780.24 K | $128.69 B |
| 09/18/2026 | $236.69 | $237.00 (0.13%) | $237.19 | $236.09 | 893.10 K | $128.31 B |
| 09/17/2026 | $237.89 | $237.12 (-0.32%) | $238.19 | $236.24 | 858.37 K | $128.37 B |
| 09/16/2026 | $237.74 | $235.73 (-0.85%) | $238.29 | $234.58 | 1.49 M | $127.62 B |
| 09/15/2026 | $238.40 | $237.50 (-0.38%) | $238.42 | $237.02 | 1.24 M | $128.58 B |
| 09/14/2026 | $239.14 | $238.58 (-0.23%) | $239.57 | $238.44 | 882.61 K | $129.17 B |
| 09/11/2026 | $239.89 | $239.43 (-0.19%) | $240.13 | $238.98 | 788.10 K | $129.63 B |
| 09/10/2026 | $238.15 | $237.73 (-0.18%) | $238.68 | $237.56 | 886.31 K | $128.71 B |
| 09/09/2026 | $239.65 | $238.84 (-0.34%) | $239.65 | $238.45 | 912.52 K | $129.31 B |
| 09/08/2026 | $241.18 | $240.11 (-0.44%) | $241.55 | $239.96 | 992.35 K | $129.99 B |
| 09/04/2026 | $242.48 | $242.02 (-0.19%) | $242.88 | $241.84 | 786.80 K | $131.03 B |
| 09/03/2026 | $242.21 | $243.14 (0.38%) | $243.30 | $241.08 | 848.28 K | $131.63 B |
| 09/02/2026 | $241.59 | $241.66 (0.03%) | $242.43 | $241.22 | 816.33 K | $130.83 B |
| 09/01/2026 | $242.03 | $241.09 (-0.39%) | $242.29 | $240.68 | 898.50 K | $130.52 B |
| 08/31/2026 | $242.50 | $242.07 (-0.18%) | $242.80 | $241.73 | 1.04 M | $131.05 B |
| 08/28/2026 | $243.83 | $243.07 (-0.31%) | $244.07 | $242.67 | 742.78 K | $131.60 B |
| 08/27/2026 | $243.23 | $243.23 (0%) | $243.82 | $242.57 | 1.16 M | $131.68 B |
| 08/26/2026 | $244.11 | $244.12 (0%) | $244.58 | $243.84 | 699.26 K | $132.16 B |
| 08/25/2026 | $244.80 | $244.29 (-0.21%) | $244.86 | $243.73 | 750.45 K | $132.26 B |
| 08/24/2026 | $243.95 | $244.57 (0.25%) | $244.66 | $243.60 | 935.23 K | $132.41 B |
| 08/21/2026 | $243.17 | $243.91 (0.3%) | $244.30 | $243.14 | 766.18 K | $132.05 B |
| 08/20/2026 | $243.76 | $242.23 (-0.63%) | $244.60 | $242.10 | 926.44 K | $131.14 B |
| 08/19/2026 | $245.47 | $245.00 (-0.19%) | $246.54 | $244.79 | 891.20 K | $132.64 B |
| 08/18/2026 | $244.60 | $244.48 (-0.05%) | $244.92 | $244.16 | 742.48 K | $132.36 B |
| 08/17/2026 | $244.62 | $244.37 (-0.1%) | $245.26 | $244.34 | 891.48 K | $132.30 B |
| 08/14/2026 | $246.21 | $245.38 (-0.34%) | $246.21 | $245.15 | 688.82 K | $132.85 B |
| 08/13/2026 | $246.72 | $246.61 (-0.04%) | $247.45 | $246.00 | 1.11 M | $133.51 B |
| 08/12/2026 | $246.17 | $246.19 (0.01%) | $246.48 | $245.45 | 789.30 K | $133.29 B |
| 08/11/2026 | $246.19 | $245.64 (-0.22%) | $246.79 | $245.54 | 624.86 K | $132.99 B |
| 08/10/2026 | $245.23 | $245.79 (0.23%) | $246.06 | $245.16 | 925.78 K | $133.07 B |
| 08/07/2026 | $244.56 | $245.23 (0.27%) | $245.33 | $244.02 | 887.82 K | $132.77 B |
| 08/06/2026 | $245.58 | $244.37 (-0.49%) | $245.68 | $243.83 | 1.32 M | $132.30 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 |
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.
