Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
103.85
+0.72 (0.70%)
Jul 11, 2025, 8:09 AM EDT
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | -0.74% |
| Jul 10, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 0.70% |
| Jul 9, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 0.60% |
| Jul 8, 2025 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | 0.53% |
| Jul 7, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | -1.13% |
| Jul 3, 2025 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 0.10% |
| Jul 2, 2025 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | 1.51% |
| Jul 1, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 2.27% |
| Jun 30, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 0.05% |
| Jun 27, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 0.07% |
| Jun 26, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 0.76% |
| Jun 25, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 97.98 | -0.90% |
| Jun 24, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 98.87 | 0.78% |
| Jun 23, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.10 | 1.36% |
| Jun 20, 2025 | 97.19 | 97.19 | 97.19 | 97.19 | 96.79 | -0.64% |
| Jun 18, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.41 | -0.29% |
| Jun 17, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 97.69 | -0.91% |
| Jun 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.59 | 0.84% |
| Jun 13, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 97.77 | -1.43% |
| Jun 12, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.19 | 0.47% |
| Jun 11, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 98.72 | -1.05% |
| Jun 10, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 99.76 | 0.47% |
| Jun 9, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.29 | 0.71% |
| Jun 6, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 98.60 | 0.27% |
| Jun 5, 2025 | 98.74 | 98.74 | 98.74 | 98.74 | 98.33 | -0.27% |
| Jun 4, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 98.60 | 0.34% |
| Jun 3, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.26 | 1.09% |
| Jun 2, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.20 | 0.45% |
| May 30, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 96.77 | 0.02% |
| May 29, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 96.75 | 0.24% |
| May 28, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.52 | -1.45% |
| May 27, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 97.94 | 1.83% |
| May 23, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.18 | - |
| May 22, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.18 | -0.08% |
| May 21, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.26 | -1.37% |
| May 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.59 | -0.31% |
| May 19, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 97.89 | 0.27% |
| May 16, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 97.63 | 0.96% |
| May 15, 2025 | 97.11 | 97.11 | 97.11 | 97.11 | 96.71 | 0.97% |
| May 14, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 95.78 | -0.91% |
| May 13, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 96.66 | -0.40% |
| May 12, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.04 | 2.18% |
| May 9, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 94.97 | 0.26% |
| May 8, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 94.72 | 1.33% |
| May 7, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.48 | -0.66% |
| May 6, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.10 | -0.72% |
| May 5, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 94.78 | -0.63% |
| May 2, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.38 | 1.67% |
| May 1, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 93.82 | -0.43% |
| Apr 30, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.23 | 0.42% |