Vanguard Materials Index ... (VMIAX)
NASDAQ: VMIAX
· Real-Time Price · USD
104.80
0.23 (0.22%)
At close: Mar 31, 2025, 9:30 AM
VMIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.22% | 0 |
| Sep 9, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | -1.57% | 0 |
| Sep 8, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | 0.21% | 0 |
| Sep 5, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 0.84% | 0 |
| Sep 4, 2025 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | 0.44% | 0 |
| Sep 3, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | -0.60% | 0 |
| Sep 2, 2025 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | -0.76% | 0 |
| Aug 29, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 0.11% | 0 |
| Aug 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.01% | 0 |
| Aug 27, 2025 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | 0.09% | 0 |
| Aug 26, 2025 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | 0.42% | 0 |
| Aug 25, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | -0.58% | 0 |
| Aug 22, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | 2.06% | 0 |
| Aug 21, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.27% | 0 |
| Aug 20, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | -0.06% | 0 |
| Aug 19, 2025 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | 0.47% | 0 |
| Aug 18, 2025 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | -0.50% | 0 |
| Aug 15, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | -0.15% | 0 |
| Aug 14, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | -0.95% | 0 |
| Aug 13, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 1.83% | 0 |