Vanguard Materials Index Fund Admiral Shares (VMIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
121.97
-0.05 (-0.04%)
Aug 25, 2026, 8:10 AM EST
VMIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 121.97 | 121.97 | 121.97 | 121.97 | - | - |
| Aug 24, 2026 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | -0.04% |
| Aug 21, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | 2.08% |
| Aug 20, 2026 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | -0.33% |
| Aug 19, 2026 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 1.70% |
| Aug 18, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | -1.30% |
| Aug 17, 2026 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | -0.40% |
| Aug 14, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0.65% |
| Aug 13, 2026 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | -0.71% |
| Aug 12, 2026 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | -1.10% |
| Aug 11, 2026 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | 0.12% |
| Aug 10, 2026 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 0.61% |
| Aug 7, 2026 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | 1.54% |
| Aug 6, 2026 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -0.87% |
| Aug 5, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 1.62% |
| Aug 4, 2026 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | 2.18% |
| Aug 3, 2026 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | 1.48% |
| Jul 31, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -2.36% |
| Jul 30, 2026 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | 0.54% |
| Jul 29, 2026 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | -1.40% |
| Jul 28, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 1.32% |
| Jul 27, 2026 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | 0.28% |
| Jul 24, 2026 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | 1.24% |
| Jul 23, 2026 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | -0.95% |
| Jul 22, 2026 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | 1.44% |
| Jul 21, 2026 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | 0.73% |
| Jul 20, 2026 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | -1.07% |
| Jul 17, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | -0.97% |
| Jul 16, 2026 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | 0.27% |
| Jul 15, 2026 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | -0.23% |
| Jul 14, 2026 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | 0.45% |
| Jul 13, 2026 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | -0.88% |
| Jul 10, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 0.97% |
| Jul 9, 2026 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | 0.43% |
| Jul 8, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -2.36% |
| Jul 7, 2026 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | -1.33% |
| Jul 6, 2026 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -0.27% |
| Jul 2, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.79% |
| Jul 1, 2026 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | -0.12% |
| Jun 30, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0.55% |
| Jun 29, 2026 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | -1.91% |
| Jun 26, 2026 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | -0.36% |
| Jun 25, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.41% |
| Jun 24, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.37% |
| Jun 23, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 116.61 | -1.85% |
| Jun 22, 2026 | 119.23 | 119.23 | 119.23 | 119.23 | 118.82 | -0.08% |
| Jun 18, 2026 | 119.32 | 119.32 | 119.32 | 119.32 | 118.91 | -0.22% |
| Jun 17, 2026 | 119.58 | 119.58 | 119.58 | 119.58 | 119.16 | -1.31% |
| Jun 16, 2026 | 121.17 | 121.17 | 121.17 | 121.17 | 120.75 | 0.30% |
| Jun 15, 2026 | 120.81 | 120.81 | 120.81 | 120.81 | 120.39 | 0.89% |