Vanguard Materials Index Fund Admiral Shs (VMIAX) NASDAQ

106.02

+0.88(+0.84%)

Updated at September 08 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025106.02106.02106.02106.02106.020
September 04, 2025105.14105.14105.14105.14105.140
September 03, 2025104.68104.68104.68104.68104.680
September 02, 2025105.31105.31105.31105.31105.310
August 29, 2025106.12106.12106.12106.12106.120
August 28, 20251061061061061060
August 27, 2025106.01106.01106.01106.01106.010
August 26, 2025105.91105.91105.91105.91105.910
August 25, 2025105.47105.47105.47105.47105.470
August 22, 2025106.09106.09106.09106.09106.090
August 21, 2025103.95103.95103.95103.95103.950
August 20, 2025103.67103.67103.67103.67103.670
August 19, 2025103.73103.73103.73103.73103.730
August 18, 2025103.24103.24103.24103.24103.240
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved