Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard Materials Index Admiral VMIAX

Full chart Compare
Set alert

Price alert · VMIAX

All alert types
116.37 USD -0.24 (-0.21%)

Regular-session close

Day range unavailable

96.99 52-week range 124.35
YTD
+10.08%
1 year
+15.27%

VMIAX price history

VMIAX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 2026116.61116.61116.61116.61-2.02-1.70%
Nov 11, 2026118.63118.63118.63118.63+0.47+0.40%
Nov 10, 2026118.16118.16118.16118.16-0.85-0.71%
Nov 9, 2026119.01119.01119.01119.01+2.89+2.49%
Nov 6, 2026116.12116.12116.12116.12-0.35-0.30%
Nov 5, 2026116.47116.47116.47116.47-3.43-2.86%
Nov 4, 2026119.90119.90119.90119.90+3.31+2.84%
Nov 3, 2026116.59116.59116.59116.59-1.98-1.67%
Nov 2, 2026118.57118.57118.57118.57+2.06+1.77%
Oct 30, 2026116.51116.51116.51116.51-0.33-0.28%
Oct 29, 2026116.84116.84116.84116.84+0.89+0.77%
Oct 28, 2026115.95115.95115.95115.95+0.22+0.19%
Oct 27, 2026115.73115.73115.73115.73+1.30+1.14%
Oct 26, 2026114.43114.43114.43114.43+0.16+0.14%
Oct 23, 2026114.27114.27114.27114.27-1.12-0.97%
Oct 22, 2026115.39115.39115.39115.39-0.14-0.12%
Oct 21, 2026115.53115.53115.53115.53+0.32+0.28%
Oct 20, 2026115.21115.21115.21115.21+0.38+0.33%
Oct 19, 2026114.83114.83114.83114.83+0.12+0.10%
Oct 16, 2026114.71114.71114.71114.71+0.60+0.53%
Oct 15, 2026114.11114.11114.11114.11+1.85+1.65%
Oct 14, 2026112.26112.26112.26112.26-0.89-0.79%
Oct 13, 2026113.15113.15113.15113.15+0.36+0.32%
Oct 12, 2026112.79112.79112.79112.79-0.10-0.09%
Oct 9, 2026112.89112.89112.89112.89+0.54+0.48%
Oct 8, 2026112.35112.35112.35112.35+0.47+0.42%
Oct 7, 2026111.88111.88111.88111.88-1.83-1.61%
Oct 6, 2026113.71113.71113.71113.71+0.76+0.67%
Oct 5, 2026112.95112.95112.95112.95+0.90+0.80%
Oct 2, 2026112.05112.05112.05112.05+1.18+1.06%
Oct 1, 2026110.87110.87110.87110.87-0.28-0.25%
Sep 30, 2026111.15111.15111.15111.15-0.87-0.78%
Sep 29, 2026112.02112.02112.02112.02-0.72-0.64%
Sep 28, 2026112.74112.74112.74112.74-1.14-1.00%
Sep 25, 2026113.88113.88113.88113.88+0.51+0.45%
Sep 24, 2026113.37113.37113.37113.37-1.25-1.09%
Sep 23, 2026114.62114.62114.62114.62-1.41-1.22%
Sep 22, 2026116.03116.03116.03116.03+2.24+1.97%
Sep 21, 2026113.79113.79113.79113.79-0.15-0.13%
Sep 18, 2026113.94113.94113.94113.94-1.37-1.19%
Sep 17, 2026115.31115.31115.31115.31+0.82+0.72%
Sep 16, 2026114.49114.49114.49114.49-0.79-0.69%
Sep 15, 2026115.28115.28115.28115.28+0.35+0.30%
Sep 14, 2026114.93114.93114.93114.93-1.51-1.30%
Sep 11, 2026116.44116.44116.44116.44+0.47+0.41%
Sep 10, 2026115.97115.97115.97115.97-1.85-1.57%
Sep 9, 2026117.82117.82117.82117.82-1.12-0.94%
Sep 8, 2026118.94118.94118.94118.94-1.07-0.89%
Sep 4, 2026120.01120.01120.01120.01-0.34-0.28%
Sep 3, 2026120.35120.35120.35120.35-0.41-0.34%
Sep 2, 2026120.76120.76120.76120.76+1.99+1.68%
Sep 1, 2026118.77118.77118.77118.77-1.65-1.37%
Aug 31, 2026120.42120.42120.42120.42-1.06-0.87%
Aug 28, 2026121.48121.48121.48121.48-0.55-0.45%
Aug 27, 2026122.03122.03122.03122.03-0.54-0.44%
Aug 26, 2026122.57122.57122.57122.57-0.01-0.01%
Aug 25, 2026122.58122.58122.58122.58+0.61+0.50%
Aug 24, 2026121.97121.97121.97121.97-0.05-0.04%
Aug 21, 2026122.02122.02122.02122.02+2.49+2.08%
Aug 20, 2026119.53119.53119.53119.53-0.39-0.33%
Aug 19, 2026119.92119.92119.92119.92+2.00+1.70%
Aug 18, 2026117.92117.92117.92117.92-1.55-1.30%
Aug 17, 2026119.47119.47119.47119.47-0.48-0.40%
Aug 14, 2026119.95119.95119.95119.95+0.77+0.65%
Aug 13, 2026119.18119.18119.18119.18-0.85-0.71%

65 days, newest first. Daily bars as drawn on the VMIAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.