Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.03
+1.25 (1.03%)
Feb 13, 2026, 4:00 PM EST
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | 1.03% |
| Feb 12, 2026 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | -1.82% |
| Feb 11, 2026 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | 1.24% |
| Feb 10, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 1.08% |
| Feb 9, 2026 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | 1.39% |
| Feb 6, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 2.25% |
| Feb 5, 2026 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | -2.85% |
| Feb 4, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 1.84% |
| Feb 3, 2026 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 2.21% |
| Feb 2, 2026 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 0.78% |
| Jan 30, 2026 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | -2.35% |
| Jan 29, 2026 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | -0.05% |
| Jan 28, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 0.10% |
| Jan 27, 2026 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | -0.02% |
| Jan 26, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.26% |
| Jan 23, 2026 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | 0.68% |
| Jan 22, 2026 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | 0.88% |
| Jan 21, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1.90% |
| Jan 20, 2026 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | -0.73% |
| Jan 16, 2026 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | -0.36% |
| Jan 15, 2026 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | 0.50% |
| Jan 14, 2026 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | 0.03% |
| Jan 13, 2026 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | 0.16% |
| Jan 12, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.90% |
| Jan 9, 2026 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | 1.98% |
| Jan 8, 2026 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | 1.42% |
| Jan 7, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | -1.59% |
| Jan 6, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 2.11% |
| Jan 5, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 1.44% |
| Jan 2, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1.60% |
| Dec 31, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | -0.92% |
| Dec 30, 2025 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | -0.07% |
| Dec 29, 2025 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | -1.02% |
| 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% |