Stock listing
NASDAQ:VMIAX Vanguard Materials Index Fund Admiral Shares Mutual Fund
Follow Vanguard Materials Index Fund Admiral Shares into a list and get an email when it puts out news.
Share price · NASDAQ:VMIAX
$114.83 USD +0.12 (+0.1%)
Close on Oct 19, 2026
- Day range
- $114.83 – $114.83 USDOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:VMIAX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $114.83 | +0.12 | +0.1% | $114.83 | $114.83 | $114.83 | 0 | |
| $114.71 | +0.60 | +0.5% | $114.71 | $114.71 | $114.71 | 0 | |
| $114.11 | +1.85 | +1.6% | $114.11 | $114.11 | $114.11 | 0 | |
| $112.26 | -0.89 | -0.8% | $112.26 | $112.26 | $112.26 | 0 | |
| $113.15 | +0.36 | +0.3% | $113.15 | $113.15 | $113.15 | 0 | |
| $112.79 | -0.10 | -0.1% | $112.79 | $112.79 | $112.79 | 0 | |
| $112.89 | +0.54 | +0.5% | $112.89 | $112.89 | $112.89 | 0 | |
| $112.35 | +0.47 | +0.4% | $112.35 | $112.35 | $112.35 | 0 | |
| $111.88 | -1.83 | -1.6% | $111.88 | $111.88 | $111.88 | 0 | |
| $113.71 | +0.76 | +0.7% | $113.71 | $113.71 | $113.71 | 0 | |
| $112.95 | +0.90 | +0.8% | $112.95 | $112.95 | $112.95 | 0 | |
| $112.05 | +1.18 | +1.1% | $112.05 | $112.05 | $112.05 | 0 | |
| $110.87 | -0.28 | -0.3% | $110.87 | $110.87 | $110.87 | 0 | |
| $111.15 | -0.87 | -0.8% | $111.15 | $111.15 | $111.15 | 0 | |
| $112.02 | -0.72 | -0.6% | $112.02 | $112.02 | $112.02 | 0 | |
| $112.74 | -1.14 | -1.0% | $112.74 | $112.74 | $112.74 | 0 | |
| $113.88 | +0.51 | +0.4% | $113.88 | $113.88 | $113.88 | 0 | |
| $113.37 | -1.25 | -1.1% | $113.37 | $113.37 | $113.37 | 0 | |
| $114.62 | -1.41 | -1.2% | $114.62 | $114.62 | $114.62 | 0 | |
| $116.03 | +2.24 | +2.0% | $116.03 | $116.03 | $116.03 | 0 | |
| $113.79 | -0.15 | -0.1% | $113.79 | $113.79 | $113.79 | 0 | |
| $113.94 | -1.37 | -1.2% | $113.94 | $113.94 | $113.94 | 0 | |
| $115.31 | +0.82 | +0.7% | $115.31 | $115.31 | $115.31 | 0 | |
| $114.49 | -0.79 | -0.7% | $114.49 | $114.49 | $114.49 | 0 | |
| $115.28 | +0.35 | +0.3% | $115.28 | $115.28 | $115.28 | 0 | |
| $114.93 | -1.51 | -1.3% | $114.93 | $114.93 | $114.93 | 0 | |
| $116.44 | +0.47 | +0.4% | $116.44 | $116.44 | $116.44 | 0 | |
| $115.97 | -1.85 | -1.6% | $115.97 | $115.97 | $115.97 | 0 | |
| $117.82 | -1.12 | -0.9% | $117.82 | $117.82 | $117.82 | 0 | |
| $118.94 | -1.07 | -0.9% | $118.94 | $118.94 | $118.94 | 0 | |
| $120.01 | -0.34 | -0.3% | $120.01 | $120.01 | $120.01 | 0 | |
| $120.35 | -0.41 | -0.3% | $120.35 | $120.35 | $120.35 | 0 | |
| $120.76 | +1.99 | +1.7% | $120.76 | $120.76 | $120.76 | 0 | |
| $118.77 | -1.65 | -1.4% | $118.77 | $118.77 | $118.77 | 0 | |
| $120.42 | -1.06 | -0.9% | $120.42 | $120.42 | $120.42 | 0 | |
| $121.48 | -0.55 | -0.5% | $121.48 | $121.48 | $121.48 | 0 | |
| $122.03 | -0.54 | -0.4% | $122.03 | $122.03 | $122.03 | 0 | |
| $122.57 | -0.01 | 0.0% | $122.57 | $122.57 | $122.57 | 0 | |
| $122.58 | +0.61 | +0.5% | $122.58 | $122.58 | $122.58 | 0 | |
| $121.97 | -0.05 | 0.0% | $121.97 | $121.97 | $121.97 | 0 | |
| $122.02 | +2.49 | +2.1% | $122.02 | $122.02 | $122.02 | 0 | |
| $119.53 | -0.39 | -0.3% | $119.53 | $119.53 | $119.53 | 0 | |
| $119.92 | +2.00 | +1.7% | $119.92 | $119.92 | $119.92 | 0 | |
| $117.92 | -1.55 | -1.3% | $117.92 | $117.92 | $117.92 | 0 | |
| $119.47 | -0.48 | -0.4% | $119.47 | $119.47 | $119.47 | 0 | |
| $119.95 | +0.77 | +0.6% | $119.95 | $119.95 | $119.95 | 0 | |
| $119.18 | -0.85 | -0.7% | $119.18 | $119.18 | $119.18 | 0 | |
| $120.03 | -1.34 | -1.1% | $120.03 | $120.03 | $120.03 | 0 | |
| $121.37 | +0.14 | +0.1% | $121.37 | $121.37 | $121.37 | 0 | |
| $121.23 | +0.74 | +0.6% | $121.23 | $121.23 | $121.23 | 0 | |
| $120.49 | 0.00 | 0.0% | $120.49 | $120.49 | $120.49 | 0 | |
| $120.49 | +0.79 | +0.7% | $120.49 | $120.49 | $120.49 | 0 | |
| $119.70 | +1.91 | +1.6% | $119.70 | $119.70 | $119.70 | 0 | |
| $117.79 | +2.51 | +2.2% | $117.79 | $117.79 | $117.79 | 0 | |
| $115.28 | +1.68 | +1.5% | $115.28 | $115.28 | $115.28 | 0 | |
| $113.60 | -2.74 | -2.4% | $113.60 | $113.60 | $113.60 | 0 | |
| $116.34 | +0.62 | +0.5% | $116.34 | $116.34 | $116.34 | 0 | |
| $115.72 | -1.64 | -1.4% | $115.72 | $115.72 | $115.72 | 0 | |
| $117.36 | +1.53 | +1.3% | $117.36 | $117.36 | $117.36 | 0 | |
| $115.83 | +0.32 | +0.3% | $115.83 | $115.83 | $115.83 | 0 | |
| $115.51 | +1.42 | +1.2% | $115.51 | $115.51 | $115.51 | 0 | |
| $114.09 | -1.10 | -1.0% | $114.09 | $114.09 | $114.09 | 0 | |
| $115.19 | +1.63 | +1.4% | $115.19 | $115.19 | $115.19 | 0 | |
| $113.56 | +0.82 | +0.7% | $113.56 | $113.56 | $113.56 | 0 | |
| $112.74 | -1.22 | -1.1% | $112.74 | $112.74 | $112.74 | 0 |
- Ticker
- NASDAQ:VMIAX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Materials Index Fund Admiral Shares on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Vanguard Materials Index Fund Admiral Shares.