5 DAY PERFORMANCE
-5.27%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
+10.84%
Vanguard Dividend Appreciation FTF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $235.50 | $235.41 (-0.04%) | $236.29 | $234.98 | 1.41 M | $128.01 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 |
| 05/05/2026 | $227.71 | $228.88 (0.51%) | $229.35 | $227.01 | 674.25 K | $121.57 B |
| 05/04/2026 | $227.36 | $226.91 (-0.2%) | $228.56 | $226.46 | 1.09 M | $120.52 B |
| 05/01/2026 | $229.49 | $228.44 (-0.46%) | $230.29 | $228.38 | 1.04 M | $121.34 B |
| 04/30/2026 | $225.63 | $228.71 (1.37%) | $229.02 | $225.59 | 850.53 K | $121.48 B |
| 04/29/2026 | $225.70 | $225.63 (-0.03%) | $225.98 | $224.75 | 854.54 K | $119.84 B |
| 04/28/2026 | $226.32 | $225.35 (-0.43%) | $226.47 | $225.07 | 634.20 K | $119.70 B |
| 04/27/2026 | $226.25 | $225.99 (-0.11%) | $227.07 | $225.84 | 980.82 K | $120.04 B |
| 04/24/2026 | $227.89 | $226.83 (-0.47%) | $228.00 | $226.25 | 856.50 K | $120.48 B |
| 04/23/2026 | $227.18 | $227.79 (0.27%) | $228.27 | $225.99 | 1.02 M | $120.99 B |
| 04/22/2026 | $227.23 | $227.08 (-0.07%) | $227.63 | $226.39 | 671.36 K | $120.61 B |
| 04/21/2026 | $227.86 | $226.17 (-0.74%) | $227.87 | $225.75 | 811.33 K | $120.13 B |
| 04/20/2026 | $227.28 | $227.33 (0.02%) | $227.96 | $226.95 | 1.15 M | $120.75 B |
| 04/17/2026 | $225.98 | $227.46 (0.65%) | $228.20 | $225.85 | 1.00 M | $120.82 B |
| 04/16/2026 | $224.42 | $224.88 (0.2%) | $225.10 | $224.30 | 819.01 K | $119.45 B |
| 04/15/2026 | $224.21 | $224.37 (0.07%) | $224.57 | $223.25 | 974.86 K | $119.18 B |
| 04/14/2026 | $223.18 | $223.87 (0.31%) | $224.09 | $222.79 | 849.90 K | $118.91 B |
| 04/13/2026 | $220.87 | $223.26 (1.08%) | $223.36 | $220.67 | 1.11 M | $118.59 B |
| 04/10/2026 | $223.21 | $221.47 (-0.78%) | $223.21 | $221.25 | 775.82 K | $117.63 B |
| 04/09/2026 | $221.34 | $222.82 (0.67%) | $223.49 | $221.15 | 936.68 K | $118.35 B |
| 04/08/2026 | $220.56 | $221.94 (0.63%) | $222.01 | $220.44 | 1.01 M | $117.88 B |
| 04/07/2026 | $216.58 | $216.69 (0.05%) | $216.82 | $215.20 | 1.14 M | $115.10 B |
| 04/06/2026 | $215.73 | $216.82 (0.51%) | $216.85 | $215.48 | 1.37 M | $115.16 B |
| 04/02/2026 | $213.78 | $216.02 (1.05%) | $216.81 | $213.64 | 1.19 M | $114.74 B |
| 04/01/2026 | $215.73 | $215.68 (-0.02%) | $216.67 | $215.30 | 2.04 M | $114.56 B |
| 03/31/2026 | $212.83 | $215.06 (1.05%) | $215.35 | $211.76 | 2.60 M | $114.23 B |
| 03/30/2026 | $212.32 | $210.70 (-0.76%) | $212.75 | $210.01 | 1.69 M | $111.91 B |
| 03/27/2026 | $212.75 | $210.73 (-0.95%) | $212.89 | $210.23 | 1.70 M | $111.93 B |
| 03/26/2026 | $215.07 | $214.22 (-0.4%) | $216.50 | $214.10 | 1.21 M | $113.78 B |
| 03/25/2026 | $216.71 | $216.19 (-0.24%) | $217.29 | $215.07 | 1.58 M | $114.83 B |
| 03/24/2026 | $213.54 | $215.25 (0.8%) | $216.38 | $213.47 | 1.45 M | $114.33 B |
| 03/23/2026 | $215.93 | $214.94 (-0.46%) | $217.17 | $214.72 | 2.28 M | $114.17 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.
