Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.77
-2.61 (-2.26%)
May 19, 2026, 4:00 PM EST
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 115.38 | 115.38 | 115.38 | 115.38 | - | - |
| May 18, 2026 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | -0.23% |
| May 15, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -2.95% |
| May 14, 2026 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | -0.83% |
| May 13, 2026 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | -0.04% |
| May 12, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | -0.22% |
| May 11, 2026 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 1.43% |
| May 8, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 0.52% |
| May 7, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | -1.88% |
| May 6, 2026 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | 1.92% |
| May 5, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 1.67% |
| May 4, 2026 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | -1.57% |
| May 1, 2026 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | -0.24% |
| Apr 30, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 1.15% |
| Apr 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.19% |
| Apr 28, 2026 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | -1.30% |
| Apr 27, 2026 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | -0.24% |
| Apr 24, 2026 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | 0.75% |
| Apr 23, 2026 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | -0.38% |
| Apr 22, 2026 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | 0.43% |
| Apr 21, 2026 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | -1.34% |
| Apr 20, 2026 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | 0.54% |
| Apr 17, 2026 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | 0.68% |
| Apr 16, 2026 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | 0.43% |
| Apr 15, 2026 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | -1.31% |
| Apr 14, 2026 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | -0.26% |
| Apr 13, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.41% |
| Apr 10, 2026 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 0.61% |
| Apr 9, 2026 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | 0.09% |
| Apr 8, 2026 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 3.49% |
| Apr 7, 2026 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | -0.18% |
| Apr 6, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -0.35% |
| Apr 2, 2026 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | -0.16% |
| Apr 1, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.24% |
| Mar 31, 2026 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | 2.38% |
| Mar 30, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.18% |
| Mar 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.25% |
| Mar 26, 2026 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | -0.94% |
| Mar 25, 2026 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | 1.95% |
| Mar 24, 2026 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | 1.39% |
| Mar 23, 2026 | 109.65 | 109.65 | 109.65 | 109.65 | 109.25 | 1.83% |
| Mar 20, 2026 | 107.68 | 107.68 | 107.68 | 107.68 | 107.29 | -1.90% |
| Mar 19, 2026 | 109.77 | 109.77 | 109.77 | 109.77 | 109.37 | -1.75% |
| Mar 18, 2026 | 111.73 | 111.73 | 111.73 | 111.73 | 111.33 | -2.36% |
| Mar 17, 2026 | 114.43 | 114.43 | 114.43 | 114.43 | 114.02 | 0.32% |
| Mar 16, 2026 | 114.07 | 114.07 | 114.07 | 114.07 | 113.66 | 0.64% |
| Mar 13, 2026 | 113.34 | 113.34 | 113.34 | 113.34 | 112.93 | -1.17% |
| Mar 12, 2026 | 114.68 | 114.68 | 114.68 | 114.68 | 114.27 | -0.68% |
| Mar 11, 2026 | 115.46 | 115.46 | 115.46 | 115.46 | 115.04 | -0.29% |
| Mar 10, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.38 | -0.05% |