Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.00
-0.28 (-0.25%)
Mar 27, 2026, 4:00 PM EST
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.25% |
| Mar 26, 2026 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | -0.94% |
| Mar 25, 2026 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | 1.95% |
| Mar 24, 2026 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | 1.39% |
| Mar 23, 2026 | 109.65 | 109.65 | 109.65 | 109.65 | 109.25 | 1.83% |
| Mar 20, 2026 | 107.68 | 107.68 | 107.68 | 107.68 | 107.29 | -1.90% |
| Mar 19, 2026 | 109.77 | 109.77 | 109.77 | 109.77 | 109.37 | -1.75% |
| Mar 18, 2026 | 111.73 | 111.73 | 111.73 | 111.73 | 111.33 | -2.36% |
| Mar 17, 2026 | 114.43 | 114.43 | 114.43 | 114.43 | 114.02 | 0.32% |
| Mar 16, 2026 | 114.07 | 114.07 | 114.07 | 114.07 | 113.66 | 0.64% |
| Mar 13, 2026 | 113.34 | 113.34 | 113.34 | 113.34 | 112.93 | -1.17% |
| Mar 12, 2026 | 114.68 | 114.68 | 114.68 | 114.68 | 114.27 | -0.68% |
| Mar 11, 2026 | 115.46 | 115.46 | 115.46 | 115.46 | 115.04 | -0.29% |
| Mar 10, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.38 | -0.05% |
| Mar 9, 2026 | 115.86 | 115.86 | 115.86 | 115.86 | 115.44 | 0.46% |
| Mar 6, 2026 | 115.33 | 115.33 | 115.33 | 115.33 | 114.91 | -2.07% |
| Mar 5, 2026 | 117.77 | 117.77 | 117.77 | 117.77 | 117.34 | -2.27% |
| Mar 4, 2026 | 120.51 | 120.51 | 120.51 | 120.51 | 120.07 | -0.06% |
| Mar 3, 2026 | 120.58 | 120.58 | 120.58 | 120.58 | 120.14 | -2.83% |
| Mar 2, 2026 | 124.09 | 124.09 | 124.09 | 124.09 | 123.64 | -0.21% |
| Feb 27, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 123.90 | 0.69% |
| Feb 26, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.05 | 0.07% |
| Feb 25, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 122.96 | -0.48% |
| Feb 24, 2026 | 124.01 | 124.01 | 124.01 | 124.01 | 123.56 | 0.90% |
| Feb 23, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.46 | -0.03% |
| Feb 20, 2026 | 122.94 | 122.94 | 122.94 | 122.94 | 122.50 | 0.35% |
| Feb 19, 2026 | 122.51 | 122.51 | 122.51 | 122.51 | 122.07 | -0.28% |
| Feb 18, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.41 | 1.01% |
| Feb 17, 2026 | 121.62 | 121.62 | 121.62 | 121.62 | 121.18 | -1.15% |
| Feb 13, 2026 | 123.03 | 123.03 | 123.03 | 123.03 | 122.59 | 1.03% |
| Feb 12, 2026 | 121.78 | 121.78 | 121.78 | 121.78 | 121.34 | -1.82% |
| Feb 11, 2026 | 124.04 | 124.04 | 124.04 | 124.04 | 123.59 | 1.24% |
| Feb 10, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.08 | 1.08% |
| Feb 9, 2026 | 121.21 | 121.21 | 121.21 | 121.21 | 120.77 | 1.39% |
| Feb 6, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.12 | 2.25% |
| Feb 5, 2026 | 116.92 | 116.92 | 116.92 | 116.92 | 116.50 | -2.85% |
| Feb 4, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 119.92 | 1.84% |
| Feb 3, 2026 | 118.17 | 118.17 | 118.17 | 118.17 | 117.74 | 2.21% |
| Feb 2, 2026 | 115.62 | 115.62 | 115.62 | 115.62 | 115.20 | 0.78% |
| Jan 30, 2026 | 114.73 | 114.73 | 114.73 | 114.73 | 114.32 | -2.35% |
| Jan 29, 2026 | 117.49 | 117.49 | 117.49 | 117.49 | 117.07 | -0.05% |
| Jan 28, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.13 | 0.10% |
| Jan 27, 2026 | 117.43 | 117.43 | 117.43 | 117.43 | 117.01 | -0.02% |
| Jan 26, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.03 | -0.26% |
| Jan 23, 2026 | 117.76 | 117.76 | 117.76 | 117.76 | 117.33 | 0.68% |
| Jan 22, 2026 | 116.97 | 116.97 | 116.97 | 116.97 | 116.55 | 0.88% |
| Jan 21, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.53 | 1.90% |
| Jan 20, 2026 | 113.79 | 113.79 | 113.79 | 113.79 | 113.38 | -0.73% |
| Jan 16, 2026 | 114.63 | 114.63 | 114.63 | 114.63 | 114.22 | -0.36% |
| Jan 15, 2026 | 115.04 | 115.04 | 115.04 | 115.04 | 114.62 | 0.50% |