Vanguard Materials Index Admiral (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.95
+0.28 (0.27%)
Aug 22, 2025, 8:09 AM EDT
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | - | - |
| Aug 21, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.27% |
| Aug 20, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | -0.06% |
| Aug 19, 2025 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | 0.47% |
| Aug 18, 2025 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | -0.50% |
| Aug 15, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | -0.15% |
| Aug 14, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | -0.95% |
| Aug 13, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 1.83% |
| Aug 12, 2025 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | 1.57% |
| Aug 11, 2025 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | -0.37% |
| Aug 8, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 0.62% |
| Aug 7, 2025 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | 1.12% |
| Aug 6, 2025 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | -0.75% |
| Aug 5, 2025 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | 0.98% |
| Aug 4, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.45% |
| Aug 1, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | -0.89% |
| Jul 31, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -1.09% |
| Jul 30, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -1.93% |
| Jul 29, 2025 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | -0.47% |
| Jul 28, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -1.39% |
| Jul 25, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 1.14% |
| Jul 24, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | -0.91% |
| Jul 23, 2025 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 0.30% |
| Jul 22, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 1.34% |
| Jul 21, 2025 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 0.45% |
| Jul 18, 2025 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | 0.29% |
| Jul 17, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | 0.74% |
| Jul 16, 2025 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | 0.23% |
| Jul 15, 2025 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | -1.90% |
| Jul 14, 2025 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | -0.46% |
| 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% |