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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 24, 2025	107.13	107.13	107.13	107.13	107.13
December 23, 2025	107.13	107.13	107.13	107.13	107.13
December 22, 2025	106.96	106.96	106.96	106.96	106.96
December 19, 2025	105.56	105.56	105.56	105.56	105.56
December 18, 2025	105.24	105.24	105.24	105.24	105.24
December 17, 2025	105.01	105.01	105.01	105.01	105.01
December 16, 2025	105.24	105.24	104.83	105.24	105.24
December 15, 2025	105.47	105.47	105.06	105.47	105.47
December 12, 2025	105.52	105.52	105.52	105.52	105.52
December 11, 2025	105.61	105.61	105.61	105.61	105.61
December 10, 2025	103.17	103.17	103.17	103.17	103.17
December 09, 2025	101.3	101.3	101.3	101.3	101.3
December 08, 2025	101.38	101.38	101.38	101.38	101.38
December 05, 2025	102.63	102.63	102.63	102.63	102.63
December 04, 2025	102.93	102.93	102.93	102.93	102.93
December 03, 2025	103.38	103.38	103.38	103.38	103.38
December 02, 2025	102.47	102.47	102.47	102.47	102.47
December 01, 2025	103.19	103.19	103.19	103.19	103.19
November 28, 2025	103.52	103.52	103.52	103.52	103.52
November 26, 2025	102.75	102.75	102.75	102.75	102.75
November 25, 2025	101.36	101.36	101.36	101.36	101.36
November 24, 2025	99.76	99.76	99.76	99.76	99.76
November 21, 2025	99.13	99.13	99.13	99.13	99.13
November 20, 2025	96.99	96.99	96.99	96.99	96.99
November 19, 2025	98.61	98.61	98.61	98.61	98.61
November 18, 2025	98.16	98.16	98.16	98.16	98.16
November 17, 2025	98.15	98.15	98.15	98.15	98.15
November 14, 2025	99.77	99.77	99.77	99.77	99.77
November 13, 2025	100.95	100.95	100.95	100.95	100.95
November 12, 2025	101.76	101.76	101.76	101.76	101.76
November 11, 2025	100.96	100.96	100.96	100.96	100.96
November 10, 2025	100.25	100.25	100.25	100.25	100.25
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

Vanguard Materials Index Fund Admiral Shs (VMIAX) NASDAQ