5 DAY PERFORMANCE
-10.07%
1 MONTH PERFORMANCE
-5.65%
3 MONTH PERFORMANCE
-8.83%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
+3.02%
Vanguard Dividend Appreciation FTF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $253.22 | $244.26 (-3.54%) | $253.42 | $244.17 | 1.83 M | $105.46 B |
| 11/04/2026 | $251.01 | $252.70 (0.67%) | $252.93 | $250.34 | 1.33 M | $109.10 B |
| 11/03/2026 | $247.50 | $247.47 (-0.01%) | $248.57 | $247.08 | 1.07 M | $106.85 B |
| 11/02/2026 | $248.40 | $248.24 (-0.06%) | $249.63 | $248.20 | 1.62 M | $107.18 B |
| 10/30/2026 | $249.85 | $247.76 (-0.84%) | $250.19 | $247.02 | 1.36 M | $127.72 B |
| 10/29/2026 | $247.84 | $249.16 (0.53%) | $249.22 | $247.72 | 953.80 K | $128.44 B |
| 10/28/2026 | $244.71 | $245.96 (0.51%) | $246.11 | $244.45 | 1.15 M | $126.79 B |
| 10/27/2026 | $244.63 | $244.85 (0.09%) | $245.11 | $243.92 | 884.57 K | $125.47 B |
| 10/26/2026 | $243.70 | $244.43 (0.3%) | $245.12 | $243.63 | 1.28 M | $126.99 B |
| 10/23/2026 | $243.68 | $243.12 (-0.23%) | $244.07 | $242.43 | 996.58 K | $127.01 B |
| 10/22/2026 | $242.93 | $245.12 (0.9%) | $245.22 | $242.93 | 1.23 M | $128.75 B |
| 10/21/2026 | $243.24 | $243.66 (0.17%) | $243.80 | $242.49 | 827.33 K | $127.98 B |
| 10/20/2026 | $241.77 | $243.07 (0.54%) | $243.78 | $241.66 | 932.53 K | $126.65 B |
| 10/19/2026 | $241.84 | $241.03 (-0.33%) | $242.31 | $241.00 | 1.01 M | $126.31 B |
| 10/16/2026 | $242.93 | $241.77 (-0.48%) | $243.58 | $241.11 | 1.20 M | $127.69 B |
| 10/15/2026 | $241.29 | $242.05 (0.31%) | $242.46 | $241.29 | 1.14 M | $127.84 B |
| 10/14/2026 | $239.13 | $239.98 (0.36%) | $240.02 | $238.99 | 893.73 K | $126.74 B |
| 10/13/2026 | $240.93 | $239.71 (-0.51%) | $240.98 | $239.25 | 1.03 M | $126.60 B |
| 10/12/2026 | $239.45 | $240.04 (0.25%) | $240.17 | $239.31 | 812.96 K | $126.66 B |
| 10/09/2026 | $237.45 | $239.05 (0.67%) | $239.32 | $237.39 | 1.04 M | $129.42 B |
| 10/08/2026 | $236.20 | $237.39 (0.5%) | $237.47 | $235.89 | 1.29 M | $128.52 B |
| 10/07/2026 | $236.90 | $236.99 (0.04%) | $237.48 | $236.28 | 1.73 M | $128.30 B |
| 10/06/2026 | $236.83 | $237.75 (0.39%) | $238.22 | $236.83 | 1.43 M | $128.72 B |
| 10/05/2026 | $235.01 | $236.15 (0.49%) | $236.68 | $234.35 | 1.21 M | $127.85 B |
| 10/02/2026 | $235.00 | $235.05 (0.02%) | $235.44 | $234.29 | 1.30 M | $127.25 B |
| 10/01/2026 | $233.38 | $233.53 (0.06%) | $234.15 | $232.31 | 1.60 M | $126.43 B |
| 09/30/2026 | $235.63 | $233.31 (-0.98%) | $235.63 | $233.18 | 1.62 M | $126.31 B |
| 09/29/2026 | $235.54 | $235.15 (-0.17%) | $235.91 | $234.36 | 1.02 M | $127.31 B |
| 09/28/2026 | $235.85 | $235.57 (-0.12%) | $236.63 | $235.23 | 1.13 M | $127.54 B |
| 09/25/2026 | $236.29 | $237.58 (0.55%) | $237.93 | $235.95 | 990.31 K | $128.62 B |
| 09/24/2026 | $236.25 | $235.97 (-0.12%) | $236.95 | $235.57 | 1.17 M | $127.75 B |
| 09/23/2026 | $237.90 | $236.77 (-0.47%) | $238.18 | $236.49 | 745.47 K | $128.19 B |
| 09/22/2026 | $238.63 | $238.02 (-0.26%) | $238.82 | $237.24 | 827.43 K | $128.86 B |
| 09/21/2026 | $237.62 | $238.35 (0.31%) | $238.73 | $236.89 | 978.92 K | $129.04 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 |
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.
