Vanguard Materials Index Fund Admiral Shs (VMIAX) NASDAQ

103.76

-0.16001(-0.15%)

Updated at August 18 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025103.76103.76103.76103.76103.760
August 14, 2025103.92103.92103.92103.92103.920
August 13, 2025104.92104.92104.92104.92104.920
August 12, 2025103.03103.03103.03103.03103.030
August 11, 2025101.44101.44101.44101.44101.440
August 08, 2025101.82101.82101.82101.82101.820
August 07, 2025101.19101.19101.19101.19101.190
August 06, 2025100.07100.07100.07100.07100.070
August 05, 2025100.83100.83100.83100.83100.830
August 04, 202599.8599.8599.8599.8599.850
August 01, 202598.4298.4298.4298.4298.420
July 31, 202599.399.399.399.399.30
July 30, 2025100.39100.39100.39100.39100.390
July 29, 2025102.37102.37102.37102.37102.370
July 28, 2025102.85102.85102.85102.85102.850
July 25, 2025104.3104.3104.3104.3104.30
July 24, 2025103.12103.12103.12103.12103.120
July 23, 2025104.07104.07104.07104.07104.070
July 22, 2025103.76103.76103.76103.76103.760
July 21, 2025102.39102.39102.39102.39102.390
July 18, 2025101.93101.93101.93101.93101.930
July 17, 2025101.64101.64101.64101.64101.640
July 16, 2025100.89100.89100.89100.89100.890
July 15, 2025100.66100.66100.66100.66100.660
July 14, 2025102.61102.61102.61102.61102.610
July 11, 2025103.08103.08103.08103.08103.080
July 10, 2025103.85103.85103.85103.85103.850
July 09, 2025103.13103.13103.13103.13103.130
July 08, 2025102.51102.51102.51102.51102.510
July 07, 2025101.97101.97101.97101.97101.970
July 03, 2025103.14103.14103.14103.14103.140
July 02, 2025103.04103.04103.04103.04103.040
July 01, 2025101.51101.51101.51101.51101.510
June 30, 202599.2699.2699.2699.2699.260
June 27, 202599.2199.2199.2199.2199.210
June 26, 202599.1499.1499.1499.1499.140
June 25, 202598.3998.3998.3998.3998.390
June 24, 202598.5198.5198.5198.5198.510
June 23, 202598.5198.5198.5198.5198.510
June 20, 202597.1997.1997.1997.1997.190
June 18, 202597.8297.8297.8297.8297.820
June 17, 202598.198.198.198.198.10
June 16, 202599999999990
June 13, 202598.1898.1898.1898.1898.180
June 12, 202599.699.699.699.699.60
June 11, 202599.1399.1399.1399.1399.130
June 10, 2025100.18100.18100.18100.18100.180
June 09, 202599.7199.7199.7199.7199.710
June 06, 202599.0199.0199.0199.0199.010
June 05, 202598.7498.7498.7498.7498.740
June 04, 202599.0199.0199.0199.0199.010
June 03, 202598.6798.6798.6798.6798.670
June 02, 202597.6197.6197.6197.6197.610
May 30, 202597.1797.1797.1797.1797.170
May 29, 202597.1597.1597.1597.1597.150
May 28, 202596.9296.9296.9296.9296.920
May 27, 202598.3598.3598.3598.3598.350
May 23, 202596.5896.5896.5896.5896.580
May 22, 202596.5896.5896.5896.5896.580
May 21, 202596.6696.6696.6696.6696.660
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved