Vanguard Materials Index Fund Admiral Shares (VMIAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Materials Index Fund Admiral Shs (VMIAX) 10 years ago, it would be worth $2,545.84 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,321.55, while $1000 invested 1 year ago would be worth $1,134.43. This corresponds to total returns of 154.58%, 32.16%, 13.44%, respectively, with annualized returns of 9.8%, 5.73%, 13.44%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | 0 |
| October 20, 2026 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | 0 |
| October 19, 2026 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 0 |
| October 16, 2026 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | 0 |
| October 15, 2026 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | 0 |
| October 14, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 0 |
| October 13, 2026 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | 0 |
| October 12, 2026 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | 0 |
| October 09, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0 |
| October 08, 2026 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | 0 |
| October 07, 2026 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 0 |
| October 06, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 0 |
| October 05, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 0 |
| October 02, 2026 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | 0 |
| October 01, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 0 |
| September 30, 2026 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 0 |
| September 29, 2026 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | 0 |
| September 28, 2026 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | 0 |
| September 25, 2026 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | 0 |
| September 24, 2026 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 0 |
| September 23, 2026 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | 0 |
| September 22, 2026 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | 0 |
| September 21, 2026 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | 0 |
| September 18, 2026 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | 0 |
| September 17, 2026 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | 0 |
| September 16, 2026 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | 0 |
| September 15, 2026 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | 0 |
| September 11, 2026 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | 0 |
| September 10, 2026 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | 0 |
| September 09, 2026 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | 0 |
| September 08, 2026 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 0 |
| September 04, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 0 |
| September 03, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 0 |
| September 02, 2026 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | 0 |
| September 01, 2026 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | 0 |
| August 31, 2026 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 0 |
| August 28, 2026 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | 0 |
| August 27, 2026 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | 0 |
| August 26, 2026 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | 0 |
| August 25, 2026 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | 0 |
| August 24, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | 0 |
| August 21, 2026 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | 0 |
| August 20, 2026 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 0 |
| August 19, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | 0 |
| August 18, 2026 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | 0 |
| August 17, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0 |
| August 14, 2026 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | 0 |
| August 13, 2026 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | 0 |
| August 12, 2026 | 121.23 | 121.37 | 121.37 | 121.37 | 121.23 | 0 |
| August 11, 2026 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 0 |
| August 10, 2026 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | 0 |
| August 07, 2026 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | 0 |
| August 06, 2026 | 119.7 | 119.7 | 119.7 | 119.7 | 119.7 | 0 |
| August 05, 2026 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | 0 |
| August 04, 2026 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | 0 |
| August 03, 2026 | 113.6 | 113.6 | 113.6 | 113.6 | 113.6 | 0 |
| July 31, 2026 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | 0 |
| July 30, 2026 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 0 |
| July 29, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 0 |
| July 28, 2026 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | 0 |