Vanguard Materials Index Admiral (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.87
+0.57 (0.53%)
Dec 29, 2025, 8:10 AM EST
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 107.87 | 107.87 | 107.87 | 107.87 | - | - |
| Dec 26, 2025 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | 0.53% |
| Dec 24, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.16% |
| Dec 23, 2025 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | 0.16% |
| Dec 22, 2025 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 1.33% |
| Dec 19, 2025 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 0.30% |
| Dec 18, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | 0.22% |
| Dec 17, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | -0.22% |
| Dec 16, 2025 | 104.83 | 104.83 | 104.83 | 105.24 | 104.83 | -0.22% |
| Dec 15, 2025 | 105.06 | 105.06 | 105.06 | 105.47 | 105.06 | -0.05% |
| Dec 12, 2025 | 105.11 | 105.11 | 105.11 | 105.52 | 105.11 | -0.09% |
| Dec 11, 2025 | 105.20 | 105.20 | 105.20 | 105.61 | 105.20 | 2.37% |
| Dec 10, 2025 | 102.77 | 102.77 | 102.77 | 103.17 | 102.76 | 1.85% |
| Dec 9, 2025 | 100.90 | 100.90 | 100.90 | 101.30 | 100.90 | -0.08% |
| Dec 8, 2025 | 100.98 | 100.98 | 100.98 | 101.38 | 100.98 | -1.22% |
| Dec 5, 2025 | 102.23 | 102.23 | 102.23 | 102.63 | 102.23 | -0.29% |
| Dec 4, 2025 | 102.53 | 102.53 | 102.53 | 102.93 | 102.53 | -0.44% |
| Dec 3, 2025 | 102.97 | 102.97 | 102.97 | 103.38 | 102.97 | 0.89% |
| Dec 2, 2025 | 102.07 | 102.07 | 102.07 | 102.47 | 102.07 | -0.70% |
| Dec 1, 2025 | 102.79 | 102.79 | 102.79 | 103.19 | 102.78 | -0.32% |
| Nov 28, 2025 | 103.11 | 103.11 | 103.11 | 103.52 | 103.11 | 0.75% |
| Nov 26, 2025 | 102.35 | 102.35 | 102.35 | 102.75 | 102.35 | 1.37% |
| Nov 25, 2025 | 100.96 | 100.96 | 100.96 | 101.36 | 100.96 | 1.60% |
| Nov 24, 2025 | 99.37 | 99.37 | 99.37 | 99.76 | 99.37 | 0.64% |
| Nov 21, 2025 | 98.74 | 98.74 | 98.74 | 99.13 | 98.74 | 2.21% |
| Nov 20, 2025 | 96.61 | 96.61 | 96.61 | 96.99 | 96.61 | -1.64% |
| Nov 19, 2025 | 98.22 | 98.22 | 98.22 | 98.61 | 98.22 | 0.46% |
| Nov 18, 2025 | 97.78 | 97.78 | 97.78 | 98.16 | 97.77 | 0.01% |
| Nov 17, 2025 | 97.77 | 97.77 | 97.77 | 98.15 | 97.76 | -1.62% |
| Nov 14, 2025 | 99.38 | 99.38 | 99.38 | 99.77 | 99.38 | -1.17% |
| Nov 13, 2025 | 100.55 | 100.55 | 100.55 | 100.95 | 100.55 | -0.80% |
| Nov 12, 2025 | 101.36 | 101.36 | 101.36 | 101.76 | 101.36 | 0.79% |
| Nov 11, 2025 | 100.56 | 100.56 | 100.56 | 100.96 | 100.56 | 0.71% |
| Nov 10, 2025 | 99.86 | 99.86 | 99.86 | 100.25 | 99.86 | 1.11% |
| Nov 7, 2025 | 98.76 | 98.76 | 98.76 | 99.15 | 98.76 | 1.28% |
| Nov 6, 2025 | 97.52 | 97.52 | 97.52 | 97.90 | 97.52 | -0.51% |
| Nov 5, 2025 | 98.01 | 98.01 | 98.01 | 98.40 | 98.01 | 0.51% |
| Nov 4, 2025 | 97.52 | 97.52 | 97.52 | 97.90 | 97.52 | -0.75% |
| Nov 3, 2025 | 98.25 | 98.25 | 98.25 | 98.64 | 98.25 | -0.78% |
| Oct 31, 2025 | 99.03 | 99.03 | 99.03 | 99.42 | 99.03 | -0.57% |
| Oct 30, 2025 | 99.60 | 99.60 | 99.60 | 99.99 | 99.60 | -1.20% |
| Oct 29, 2025 | 100.80 | 100.80 | 100.80 | 101.20 | 100.80 | -1.79% |
| Oct 28, 2025 | 102.64 | 102.64 | 102.64 | 103.04 | 102.64 | 0.01% |
| Oct 27, 2025 | 102.63 | 102.63 | 102.63 | 103.03 | 102.63 | -0.31% |
| Oct 24, 2025 | 102.94 | 102.94 | 102.94 | 103.35 | 102.94 | -0.31% |
| Oct 23, 2025 | 103.26 | 103.26 | 103.26 | 103.67 | 103.26 | 1.02% |
| Oct 22, 2025 | 102.22 | 102.22 | 102.22 | 102.62 | 102.22 | -0.55% |
| Oct 21, 2025 | 102.79 | 102.79 | 102.79 | 103.19 | 102.78 | -0.92% |
| Oct 20, 2025 | 103.74 | 103.74 | 103.74 | 104.15 | 103.74 | 1.38% |
| Oct 17, 2025 | 102.33 | 102.33 | 102.33 | 102.73 | 102.33 | -0.56% |