Skip to main content
logo
Vanguard Materials Index Admiral (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.37
-1.25 (-1.09%)
Sep 25, 2026, 8:10 AM EST

VMIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 24, 2026114.62114.62113.37113.37--1.09%
Sep 23, 2026114.62114.62114.62114.62114.62-0.87%
Sep 22, 2026116.03116.03116.03116.03115.631.97%
Sep 21, 2026113.79113.79113.79113.79113.40-0.13%
Sep 18, 2026113.94113.94113.94113.94113.55-1.19%
Sep 17, 2026115.31115.31115.31115.31114.910.72%
Sep 16, 2026114.49114.49114.49114.49114.10-0.69%
Sep 15, 2026115.28115.28115.28115.28114.880.30%
Sep 14, 2026114.93114.93114.93114.93114.54-1.30%
Sep 11, 2026116.44116.44116.44116.44116.040.40%
Sep 10, 2026115.97115.97115.97115.97115.57-1.57%
Sep 9, 2026117.82117.82117.82117.82117.42-0.94%
Sep 8, 2026118.94118.94118.94118.94118.53-0.89%
Sep 4, 2026120.01120.01120.01120.01119.60-0.28%
Sep 3, 2026120.35120.35120.35120.35119.94-0.34%
Sep 2, 2026120.76120.76120.76120.76120.351.68%
Sep 1, 2026118.77118.77118.77118.77118.36-1.37%
Aug 31, 2026120.42120.42120.42120.42120.01-0.87%
Aug 28, 2026121.48121.48121.48121.48121.06-0.45%
Aug 27, 2026122.03122.03122.03122.03121.61-0.44%
Aug 26, 2026122.57122.57122.57122.57122.15-0.01%
Aug 25, 2026122.58122.58122.58122.58122.160.50%
Aug 24, 2026121.97121.97121.97121.97121.55-0.04%
Aug 21, 2026122.02122.02122.02122.02121.602.08%
Aug 20, 2026119.53119.53119.53119.53119.12-0.33%
Aug 19, 2026119.92119.92119.92119.92119.511.70%
Aug 18, 2026117.92117.92117.92117.92117.52-1.30%
Aug 17, 2026119.47119.47119.47119.47119.06-0.40%
Aug 14, 2026119.95119.95119.95119.95119.540.65%
Aug 13, 2026119.18119.18119.18119.18118.77-0.71%
Aug 12, 2026120.03120.03120.03120.03119.62-1.10%
Aug 11, 2026121.37121.37121.37121.37120.950.12%
Aug 10, 2026121.23121.23121.23121.23120.810.61%
Aug 7, 2026120.49120.49120.49120.49120.081.54%
Aug 6, 2026118.66118.66118.66118.66118.25-0.87%
Aug 5, 2026119.70119.70119.70119.70119.291.62%
Aug 4, 2026117.79117.79117.79117.79117.392.18%
Aug 3, 2026115.28115.28115.28115.28114.881.48%
Jul 31, 2026113.60113.60113.60113.60113.21-2.35%
Jul 30, 2026116.34116.34116.34116.34115.940.54%
Jul 29, 2026115.72115.72115.72115.72115.32-1.40%
Jul 28, 2026117.36117.36117.36117.36116.961.32%
Jul 27, 2026115.83115.83115.83115.83115.430.28%
Jul 24, 2026115.51115.51115.51115.51115.111.24%
Jul 23, 2026114.09114.09114.09114.09113.70-0.95%
Jul 22, 2026115.19115.19115.19115.19114.791.44%
Jul 21, 2026113.56113.56113.56113.56113.170.73%
Jul 20, 2026112.74112.74112.74112.74112.35-1.07%
Jul 17, 2026113.96113.96113.96113.96113.57-0.97%
Jul 16, 2026115.08115.08115.08115.08114.690.27%