Skip to main content
logo
Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.32
-0.26 (-0.22%)
Jun 18, 2026, 4:00 PM EST

VMIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 2026119.32119.32119.32119.32119.32-0.22%
Jun 17, 2026119.58119.58119.58119.58119.58-1.31%
Jun 16, 2026121.17121.17121.17121.17121.170.30%
Jun 15, 2026120.81120.81120.81120.81120.810.89%
Jun 12, 2026119.74119.74119.74119.74119.741.72%
Jun 11, 2026117.71117.71117.71117.71117.713.49%
Jun 10, 2026113.74113.74113.74113.74113.74-2.49%
Jun 9, 2026116.65116.65116.65116.65116.651.55%
Jun 8, 2026114.87114.87114.87114.87114.87-1.08%
Jun 5, 2026116.12116.12116.12116.12116.12-2.51%
Jun 4, 2026119.11119.11119.11119.11119.11-0.05%
Jun 3, 2026119.17119.17119.17119.17119.17-0.29%
Jun 2, 2026119.52119.52119.52119.52119.521.31%
Jun 1, 2026117.97117.97117.97117.97117.97-0.46%
May 29, 2026118.51118.51118.51118.51118.51-0.29%
May 28, 2026118.86118.86118.86118.86118.860.50%
May 27, 2026118.27118.27118.27118.27118.270.13%
May 26, 2026118.12118.12118.12118.12118.121.75%
May 22, 2026116.09116.09116.09116.09116.090.57%
May 21, 2026115.43115.43115.43115.43115.430.65%
May 20, 2026114.68114.68114.68114.68114.681.69%
May 19, 2026112.77112.77112.77112.77112.77-2.26%
May 18, 2026115.38115.38115.38115.38115.38-0.23%
May 15, 2026115.65115.65115.65115.65115.65-2.95%
May 14, 2026119.17119.17119.17119.17119.17-0.83%
May 13, 2026120.17120.17120.17120.17120.17-0.04%
May 12, 2026120.22120.22120.22120.22120.22-0.22%
May 11, 2026120.48120.48120.48120.48120.481.43%
May 8, 2026118.78118.78118.78118.78118.780.52%
May 7, 2026118.16118.16118.16118.16118.16-1.88%
May 6, 2026120.43120.43120.43120.43120.431.92%
May 5, 2026118.16118.16118.16118.16118.161.67%
May 4, 2026116.22116.22116.22116.22116.22-1.57%
May 1, 2026118.07118.07118.07118.07118.07-0.24%
Apr 30, 2026118.35118.35118.35118.35118.351.15%
Apr 29, 2026117.00117.00117.00117.00117.00-1.19%
Apr 28, 2026118.41118.41118.41118.41118.41-1.30%
Apr 27, 2026119.97119.97119.97119.97119.97-0.24%
Apr 24, 2026120.26120.26120.26120.26120.260.75%
Apr 23, 2026119.36119.36119.36119.36119.36-0.38%
Apr 22, 2026119.82119.82119.82119.82119.820.43%
Apr 21, 2026119.31119.31119.31119.31119.31-1.34%
Apr 20, 2026120.93120.93120.93120.93120.930.54%
Apr 17, 2026120.28120.28120.28120.28120.280.68%
Apr 16, 2026119.47119.47119.47119.47119.470.43%
Apr 15, 2026118.96118.96118.96118.96118.96-1.31%
Apr 14, 2026120.54120.54120.54120.54120.54-0.26%
Apr 13, 2026120.85120.85120.85120.85120.850.41%
Apr 10, 2026120.36120.36120.36120.36120.360.61%
Apr 9, 2026119.63119.63119.63119.63119.630.09%