Vanguard Materials Index Fund Admiral Shs - VMIAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 07, 2025	99.15	99.15	99.15	99.15	99.15
November 06, 2025	97.9	97.9	97.9	97.9	97.9
November 05, 2025	97.9	97.9	97.9	97.9	97.9
November 04, 2025	97.9	97.9	97.9	97.9	97.9
November 03, 2025	98.64	98.64	98.64	98.64	98.64
October 31, 2025	99.42	99.42	99.42	99.42	99.42
October 30, 2025	99.99	99.99	99.99	99.99	99.99
October 29, 2025	101.2	101.2	101.2	101.2	101.2
October 28, 2025	103.04	103.04	103.04	103.04	103.04
October 27, 2025	103.03	103.03	103.03	103.03	103.03
October 24, 2025	103.35	103.35	103.35	103.35	103.35
October 23, 2025	103.67	103.67	103.67	103.67	103.67
October 22, 2025	102.62	102.62	102.62	102.62	102.62
October 21, 2025	103.19	103.19	103.19	103.19	103.19
October 20, 2025	104.15	104.15	104.15	104.15	104.15
October 17, 2025	102.73	102.73	102.73	102.73	102.73
October 16, 2025	103.31	103.31	103.31	103.31	103.31
October 15, 2025	103.91	103.91	103.91	103.91	103.91
October 14, 2025	104.37	104.37	104.37	104.37	104.37
October 13, 2025	103.36	103.36	103.36	103.36	103.36
October 10, 2025	101.43	101.43	101.43	101.43	101.43
October 09, 2025	103.33	103.33	103.33	103.33	103.33
October 08, 2025	104.95	104.95	104.95	104.95	104.95
October 07, 2025	104.08	104.08	104.08	104.08	104.08
October 06, 2025	104.63	104.63	104.63	104.63	104.63
October 03, 2025	104.73	104.73	104.73	104.73	104.73
October 02, 2025	104.56	104.56	104.56	104.56	104.56
October 01, 2025	103.55	103.55	103.55	103.55	103.55
September 30, 2025	104.39	104.39	104.39	104.39	104.39
September 29, 2025	103.53	103.53	103.53	103.53	103.53
September 26, 2025	103.19	103.19	103.19	103.19	103.19
September 25, 2025	102.01	102.01	102.01	102.01	102.01
September 24, 2025	103.04	103.04	103.04	103.04	103.04
September 23, 2025	104.93	104.93	104.93	104.93	104.93
September 22, 2025	105.32	105.32	105.32	105.32	105.32
September 19, 2025	105.31	105.31	105.31	105.31	105.31
September 18, 2025	105.27	105.27	105.27	105.27	105.27
September 17, 2025	105.06	105.06	105.06	105.06	105.06
September 16, 2025	105	105	105	105	105
September 15, 2025	105.58	105.58	105.58	105.58	105.58
September 12, 2025	106.07	106.07	106.07	106.07	106.07
September 11, 2025	107.12	107.12	107.12	107.12	107.12
September 10, 2025	104.8	104.8	104.8	104.8	104.8
September 09, 2025	104.57	104.57	104.57	104.57	104.57
September 08, 2025	106.24	106.24	106.24	106.24	106.24
September 05, 2025	106.02	106.02	106.02	106.02	106.02
September 04, 2025	105.14	105.14	105.14	105.14	105.14
September 03, 2025	104.68	104.68	104.68	104.68	104.68
September 02, 2025	105.31	105.31	105.31	105.31	105.31
August 29, 2025	106.12	106.12	106.12	106.12	106.12
August 28, 2025	106	106	106	106	106
August 27, 2025	106.01	106.01	106.01	106.01	106.01
August 26, 2025	105.91	105.91	105.91	105.91	105.91
August 25, 2025	105.47	105.47	105.47	105.47	105.47
August 22, 2025	106.09	106.09	106.09	106.09	106.09
August 21, 2025	103.95	103.95	103.95	103.95	103.95
August 20, 2025	103.67	103.67	103.67	103.67	103.67
August 19, 2025	103.73	103.73	103.73	103.73	103.73
August 18, 2025	103.24	103.24	103.24	103.24	103.24
August 15, 2025	103.76	103.76	103.76	103.76	103.76

Vanguard Materials Index Fund Admiral Shs (VMIAX) NASDAQ