Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.74
-0.27 (-0.27%)
Jun 6, 2025, 8:09 AM EDT
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 98.74 | 98.74 | 98.74 | 98.74 | - | - |
| Jun 5, 2025 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | -0.27% |
| Jun 4, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.34% |
| Jun 3, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | 1.09% |
| Jun 2, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 0.45% |
| May 30, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 0.02% |
| May 29, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.24% |
| May 28, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | -1.45% |
| May 27, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | 1.83% |
| May 23, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
| May 22, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.08% |
| May 21, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | -1.37% |
| May 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.31% |
| May 19, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.27% |
| May 16, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.96% |
| May 15, 2025 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | 0.97% |
| May 14, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | -0.91% |
| May 13, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -0.40% |
| May 12, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 2.18% |
| May 9, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.26% |
| May 8, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 1.33% |
| May 7, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.66% |
| May 6, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -0.72% |
| May 5, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | -0.63% |
| May 2, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 1.67% |
| May 1, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -0.43% |
| Apr 30, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.42% |
| Apr 29, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.83% |
| Apr 28, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.25% |
| Apr 25, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -0.64% |
| Apr 24, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 2.26% |
| Apr 23, 2025 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 0.36% |
| Apr 22, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | 2.48% |
| Apr 21, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.72% |
| Apr 17, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.55% |
| Apr 16, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -0.74% |
| Apr 15, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | -0.59% |
| Apr 14, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | 1.17% |
| Apr 11, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | 2.81% |
| Apr 10, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -3.31% |
| Apr 9, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 8.91% |
| Apr 8, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -2.94% |
| Apr 7, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -1.34% |
| Apr 4, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | -6.15% |
| Apr 3, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -4.65% |
| Apr 2, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 0.95% |
| Apr 1, 2025 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | 0.35% |
| Mar 31, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.83% |
| Mar 28, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.95% |
| Mar 27, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -0.17% |