Vanguard Materials Index Fund Admiral Shs (VMIAX) NASDAQ

103.38

+0.91001(+0.89%)

Updated at December 04 08:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 2025103.38103.38103.38103.38103.380
December 02, 2025102.47102.47102.47102.47102.470
December 01, 2025103.19103.19103.19103.19103.190
November 28, 2025103.52103.52103.52103.52103.520
November 26, 2025102.75102.75102.75102.75102.750
November 25, 2025101.36101.36101.36101.36101.360
November 24, 202599.7699.7699.7699.7699.760
November 21, 202599.1399.1399.1399.1399.130
November 20, 202596.9996.9996.9996.9996.990
November 19, 202598.6198.6198.6198.6198.610
November 18, 202598.1698.1698.1698.1698.160
November 17, 202598.1598.1598.1598.1598.150
November 14, 202599.7799.7799.7799.7799.770
November 13, 2025100.95100.95100.95100.95100.950
November 12, 2025101.76101.76101.76101.76101.760
November 11, 2025100.96100.96100.96100.96100.960
November 10, 2025100.25100.25100.25100.25100.250
November 07, 202599.1599.1599.1599.1599.150
November 06, 202597.997.997.997.997.90
November 05, 202597.997.997.997.997.90
November 04, 202597.997.997.997.997.90
November 03, 202598.6498.6498.6498.6498.640
October 31, 202599.4299.4299.4299.4299.420
October 30, 202599.9999.9999.9999.9999.990
October 29, 2025101.2101.2101.2101.2101.20
October 28, 2025103.04103.04103.04103.04103.040
October 27, 2025103.03103.03103.03103.03103.030
October 24, 2025103.35103.35103.35103.35103.350
October 23, 2025103.67103.67103.67103.67103.670
October 22, 2025102.62102.62102.62102.62102.620
October 21, 2025103.19103.19103.19103.19103.190
October 20, 2025104.15104.15104.15104.15104.150
October 17, 2025102.73102.73102.73102.73102.730
October 16, 2025103.31103.31103.31103.31103.310
October 15, 2025103.91103.91103.91103.91103.910
October 14, 2025104.37104.37104.37104.37104.370
October 13, 2025103.36103.36103.36103.36103.360
October 10, 2025101.43101.43101.43101.43101.430
October 09, 2025103.33103.33103.33103.33103.330
October 08, 2025104.95104.95104.95104.95104.950
October 07, 2025104.08104.08104.08104.08104.080
October 06, 2025104.63104.63104.63104.63104.630
October 03, 2025104.73104.73104.73104.73104.730
October 02, 2025104.56104.56104.56104.56104.560
October 01, 2025103.55103.55103.55103.55103.550
September 30, 2025104.39104.39104.39104.39104.390
September 29, 2025103.53103.53103.53103.53103.530
September 26, 2025103.19103.19103.19103.19103.190
September 25, 2025102.01102.01102.01102.01102.010
September 24, 2025103.04103.04103.04103.04103.040
September 23, 2025104.93104.93104.93104.93104.930
September 22, 2025105.32105.32105.32105.32105.320
September 19, 2025105.31105.31105.31105.31105.310
September 18, 2025105.27105.27105.27105.27105.270
September 17, 2025105.06105.06105.06105.06105.060
September 16, 20251051051051051050
September 15, 2025105.58105.58105.58105.58105.580
September 12, 2025106.07106.07106.07106.07106.070
September 11, 2025107.12107.12107.12107.12107.120
September 10, 2025104.8104.8104.8104.8104.80
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved