Vanguard Materials Index Admiral (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.20
-1.84 (-1.79%)
Oct 30, 2025, 8:10 AM EDT
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 103.04 | 103.04 | 103.04 | 103.04 | - | - |
| Oct 28, 2025 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | 0.01% |
| Oct 27, 2025 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | -0.31% |
| Oct 24, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -0.31% |
| Oct 23, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 1.02% |
| Oct 22, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | -0.55% |
| Oct 21, 2025 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | -0.92% |
| Oct 20, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 1.38% |
| Oct 17, 2025 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | -0.56% |
| Oct 16, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | -0.58% |
| Oct 15, 2025 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | -0.44% |
| Oct 14, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | 0.98% |
| Oct 13, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 1.90% |
| Oct 10, 2025 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | -1.84% |
| Oct 9, 2025 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | -1.54% |
| Oct 8, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.84% |
| Oct 7, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | -0.53% |
| Oct 6, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | -0.10% |
| Oct 3, 2025 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 0.16% |
| Oct 2, 2025 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | 0.98% |
| Oct 1, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -0.80% |
| Sep 30, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | 0.83% |
| Sep 29, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | 0.33% |
| Sep 26, 2025 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | 1.16% |
| Sep 25, 2025 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | -1.00% |
| Sep 24, 2025 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | -1.80% |
| Sep 23, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.53 | -0.37% |
| Sep 22, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 104.92 | 0.01% |
| Sep 19, 2025 | 105.31 | 105.31 | 105.31 | 105.31 | 104.91 | 0.04% |
| Sep 18, 2025 | 105.27 | 105.27 | 105.27 | 105.27 | 104.87 | 0.20% |
| Sep 17, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 104.66 | 0.06% |
| Sep 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.60 | -0.55% |
| Sep 15, 2025 | 105.58 | 105.58 | 105.58 | 105.58 | 105.18 | -0.46% |
| Sep 12, 2025 | 106.07 | 106.07 | 106.07 | 106.07 | 105.67 | -0.98% |
| Sep 11, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 106.71 | 2.21% |
| Sep 10, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.40 | 0.22% |
| Sep 9, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | 104.17 | -1.57% |
| Sep 8, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 105.84 | 0.21% |
| Sep 5, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 105.62 | 0.84% |
| Sep 4, 2025 | 105.14 | 105.14 | 105.14 | 105.14 | 104.74 | 0.44% |
| Sep 3, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.28 | -0.60% |
| Sep 2, 2025 | 105.31 | 105.31 | 105.31 | 105.31 | 104.91 | -0.76% |
| Aug 29, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 105.72 | 0.11% |
| Aug 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.60 | -0.01% |
| Aug 27, 2025 | 106.01 | 106.01 | 106.01 | 106.01 | 105.61 | 0.09% |
| Aug 26, 2025 | 105.91 | 105.91 | 105.91 | 105.91 | 105.51 | 0.42% |
| Aug 25, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.07 | -0.58% |
| Aug 22, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 105.69 | 2.06% |
| Aug 21, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.56 | 0.27% |
| Aug 20, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.28 | -0.06% |