Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.80
-0.26 (-0.27%)
Mar 13, 2025, 8:07 AM EST
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -0.44% |
| Mar 12, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.27% |
| Mar 11, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.47% |
| Mar 10, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | -2.24% |
| Mar 7, 2025 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | 0.13% |
| Mar 6, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | -0.66% |
| Mar 5, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 2.85% |
| Mar 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.54% |
| Mar 3, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -2.17% |
| Feb 28, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | 0.97% |
| Feb 27, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | -0.81% |
| Feb 26, 2025 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | -0.01% |
| Feb 25, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | 0.70% |
| Feb 24, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | -0.10% |
| Feb 21, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -1.95% |
| Feb 20, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -0.40% |
| Feb 19, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -1.33% |
| Feb 18, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.33% |
| Feb 14, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | -0.25% |
| Feb 13, 2025 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | 1.65% |
| Feb 12, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -0.68% |
| Feb 11, 2025 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | 0.42% |
| Feb 10, 2025 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | 0.58% |
| Feb 7, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -1.34% |
| Feb 6, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.52% |
| Feb 5, 2025 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | 0.18% |
| Feb 4, 2025 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | 0.62% |
| Feb 3, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | -0.36% |
| Jan 31, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | -0.84% |
| Jan 30, 2025 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | 0.87% |
| Jan 29, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | -0.12% |
| Jan 28, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | -0.28% |
| Jan 27, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | -0.20% |
| Jan 24, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | -0.19% |
| Jan 23, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.46% |
| Jan 22, 2025 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | -0.75% |
| Jan 21, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1.30% |
| Jan 17, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.75% |
| Jan 16, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.70% |
| Jan 15, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 1.18% |
| Jan 14, 2025 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | 1.23% |
| Jan 13, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 2.05% |
| Jan 10, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -1.02% |
| Jan 8, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.33% |
| Jan 7, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -0.18% |
| Jan 6, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 0.64% |
| Jan 3, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.05% |
| Jan 2, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -1.00% |
| Dec 31, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 0.46% |
| Dec 30, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | -1.26% |