Vanguard Materials Index Fund Admiral Shares (VMIAX) NASDAQ
117.97
-0.54(-0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
117.97
-0.54(-0.46%)
Currency In USD
If you invested $1000 in Vanguard Materials Index Fund Admiral Shs (VMIAX) 10 years ago, it would be worth $2,645.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,315.31, while $1000 invested 1 year ago would be worth $1,214.43. This corresponds to total returns of 164.57%, 31.53%, 21.44%, respectively, with annualized returns of 10.21%, 5.63%, 21.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 0 |
| June 01, 2026 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | 0 |
| May 29, 2026 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 0 |
| May 28, 2026 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | 0 |
| May 27, 2026 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | 0 |
| May 26, 2026 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | 0 |
| May 22, 2026 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | 0 |
| May 21, 2026 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | 0 |
| May 20, 2026 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 0 |
| May 19, 2026 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 0 |
| May 18, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 0 |
| May 15, 2026 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | 0 |
| May 14, 2026 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 0 |
| May 13, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 0 |
| May 12, 2026 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 0 |
| May 11, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 0 |
| May 08, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 0 |
| May 07, 2026 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | 0 |
| May 06, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 0 |
| May 05, 2026 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | 0 |
| May 04, 2026 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | 0 |
| May 01, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 0 |
| April 30, 2026 | 117 | 117 | 117 | 117 | 117 | 0 |
| April 29, 2026 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | 0 |
| April 28, 2026 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | 0 |
| April 27, 2026 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | 0 |
| April 24, 2026 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | 0 |
| April 23, 2026 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | 0 |
| April 22, 2026 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | 0 |
| April 21, 2026 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | 0 |
| April 20, 2026 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | 0 |
| April 17, 2026 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | 0 |
| April 16, 2026 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | 0 |
| April 15, 2026 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | 0 |
| April 14, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0 |
| April 13, 2026 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 0 |
| April 10, 2026 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | 0 |
| April 09, 2026 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0 |
| April 08, 2026 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | 0 |
| April 07, 2026 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | 0 |
| April 06, 2026 | 116.11 | 116.11 | 115.7 | 116.11 | 116.11 | 0 |
| April 02, 2026 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | 0 |
| April 01, 2026 | 114.87 | 114.87 | 116.3 | 114.87 | 114.87 | 0 |
| March 31, 2026 | 112.2 | 112.2 | 114.87 | 112.2 | 112.2 | 0 |
| March 30, 2026 | 112 | 112 | 112.2 | 112 | 112 | 0 |
| March 27, 2026 | 112.28 | 112.28 | 112 | 112.28 | 112.28 | 0 |
| March 26, 2026 | 113.34 | 113.34 | 112.28 | 113.34 | 113.34 | 0 |
| March 25, 2026 | 111.17 | 111.17 | 113.34 | 111.17 | 111.17 | 0 |
| March 24, 2026 | 109.65 | 109.65 | 111.17 | 109.65 | 109.65 | 0 |
| March 23, 2026 | 107.68 | 107.68 | 109.25 | 107.68 | 107.68 | 0 |
| March 20, 2026 | 109.77 | 109.77 | 107.28 | 109.77 | 109.77 | 0 |
| March 19, 2026 | 111.73 | 111.73 | 109.37 | 111.73 | 111.73 | 0 |
| March 18, 2026 | 114.43 | 114.43 | 111.32 | 114.43 | 114.43 | 0 |
| March 17, 2026 | 114.07 | 114.07 | 114.01 | 114.07 | 114.07 | 0 |
| March 16, 2026 | 113.34 | 113.34 | 113.65 | 113.34 | 113.34 | 0 |
| March 13, 2026 | 114.68 | 114.68 | 112.92 | 114.68 | 114.68 | 0 |
| March 12, 2026 | 115.46 | 115.46 | 114.26 | 115.46 | 115.46 | 0 |
| March 11, 2026 | 115.8 | 115.8 | 115.03 | 115.8 | 115.8 | 0 |
| March 10, 2026 | 115.86 | 115.86 | 115.37 | 115.86 | 115.86 | 0 |
| March 09, 2026 | 115.86 | 115.86 | 115.43 | 115.86 | 115.86 | 0 |