Nasdaq - Delayed Quote
USD
Vanguard Materials Index Admiral (VMIAX)
116.84
+0.89
(+0.77%)
At close: 8:10:27 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
116.84
116.84
116.84
116.84
116.84
-
Oct 28, 2026
115.95
115.95
115.95
115.95
115.95
-
Oct 27, 2026
115.73
115.73
115.73
115.73
115.73
-
Oct 26, 2026
114.43
114.43
114.43
114.43
114.43
-
Oct 23, 2026
114.27
114.27
114.27
114.27
114.27
-
Oct 22, 2026
115.39
115.39
115.39
115.39
115.39
-
Oct 21, 2026
115.53
115.53
115.53
115.53
115.53
-
Oct 20, 2026
115.21
115.21
115.21
115.21
115.21
-
Oct 19, 2026
114.83
114.83
114.83
114.83
114.83
-
Oct 16, 2026
114.71
114.71
114.71
114.71
114.71
-
Oct 15, 2026
114.11
114.11
114.11
114.11
114.11
-
Oct 14, 2026
112.26
112.26
112.26
112.26
112.26
-
Oct 13, 2026
113.15
113.15
113.15
113.15
113.15
-
Oct 12, 2026
112.79
112.79
112.79
112.79
112.79
-
Oct 9, 2026
112.89
112.89
112.89
112.89
112.89
-
Oct 8, 2026
112.35
112.35
112.35
112.35
112.35
-
Oct 7, 2026
111.88
111.88
111.88
111.88
111.88
-
Oct 6, 2026
113.71
113.71
113.71
113.71
113.71
-
Oct 5, 2026
112.95
112.95
112.95
112.95
112.95
-
Oct 2, 2026
112.05
112.05
112.05
112.05
112.05
-
Oct 1, 2026
110.87
110.87
110.87
110.87
110.87
-
Sep 30, 2026
111.15
111.15
111.15
111.15
111.15
-
Sep 29, 2026
112.02
112.02
112.02
112.02
112.02
-
Sep 28, 2026
112.74
112.74
112.74
112.74
112.74
-
Sep 25, 2026
113.88
113.88
113.88
113.88
113.88
-
Sep 24, 2026
113.37
113.37
113.37
113.37
113.37
-
Sep 23, 2026
0.395
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
114.62
114.62
114.62
114.62
114.62
-
Sep 22, 2026
116.03
116.03
116.03
116.03
115.63
-
Sep 21, 2026
113.79
113.79
113.79
113.79
113.40
-
Sep 18, 2026
113.94
113.94
113.94
113.94
113.55
-
Sep 17, 2026
115.31
115.31
115.31
115.31
114.92
-
Sep 16, 2026
114.49
114.49
114.49
114.49
114.10
-
Sep 15, 2026
115.28
115.28
115.28
115.28
114.89
-
Sep 14, 2026
114.93
114.93
114.93
114.93
114.54
-
Sep 11, 2026
116.44
116.44
116.44
116.44
116.04
-
Sep 10, 2026
115.97
115.97
115.97
115.97
115.58
-
Sep 9, 2026
117.82
117.82
117.82
117.82
117.42
-
Sep 8, 2026
118.94
118.94
118.94
118.94
118.54
-
Sep 4, 2026
120.01
120.01
120.01
120.01
119.60
-
Sep 3, 2026
120.35
120.35
120.35
120.35
119.94
-
Sep 2, 2026
120.76
120.76
120.76
120.76
120.35
-
Sep 1, 2026
118.77
118.77
118.77
118.77
118.37
-
Aug 31, 2026
120.42
120.42
120.42
120.42
120.01
-
Aug 28, 2026
121.48
121.48
121.48
121.48
121.07
-
Aug 27, 2026
122.03
122.03
122.03
122.03
121.61
-
Aug 26, 2026
122.57
122.57
122.57
122.57
122.15
-
Aug 25, 2026
122.58
122.58
122.58
122.58
122.16
-
Aug 24, 2026
121.97
121.97
121.97
121.97
121.55
-
Aug 21, 2026
122.02
122.02
122.02
122.02
121.60
-
Aug 20, 2026
119.53
119.53
119.53
119.53
119.12
-
Aug 19, 2026
119.92
119.92
119.92
119.92
119.51
-
Aug 18, 2026
117.92
117.92
117.92
117.92
117.52
-
Aug 17, 2026
119.47
119.47
119.47
119.47
119.06
-
Aug 14, 2026
119.95
119.95
119.95
119.95
119.54
-
Aug 13, 2026
119.18
119.18
119.18
119.18
118.77
-
Aug 12, 2026
120.03
120.03
120.03
120.03
119.62
-
Aug 11, 2026
121.37
121.37
121.37
121.37
120.96
-
Aug 10, 2026
121.23
121.23
121.23
121.23
120.82
-
Aug 7, 2026
120.49
120.49
120.49
120.49
120.08
-
Aug 6, 2026
118.66
118.66
118.66
118.66
118.26
-
Aug 5, 2026
119.70
119.70
119.70
119.70
119.29
-
Aug 4, 2026
117.79
117.79
117.79
117.79
117.39
-
Aug 3, 2026
115.28
115.28
115.28
115.28
114.89
-
Jul 31, 2026
113.60
113.60
113.60
113.60
113.21
-
Jul 30, 2026
116.34
116.34
116.34
116.34
115.94
-
Jul 29, 2026
115.72
115.72
115.72
115.72
115.33
-
Jul 28, 2026
117.36
117.36
117.36
117.36
116.96
-
Jul 27, 2026
115.83
115.83
115.83
115.83
115.44
-
Jul 24, 2026
115.51
115.51
115.51
115.51
115.12
-
Jul 23, 2026
114.09
114.09
114.09
114.09
113.70
-
Jul 22, 2026
115.19
115.19
115.19
115.19
114.80
-
Jul 21, 2026
113.56
113.56
113.56
113.56
113.17
-
Jul 20, 2026
112.74
112.74
112.74
112.74
112.36
-
Jul 17, 2026
113.96
113.96
113.96
113.96
113.57
-
Jul 16, 2026
115.08
115.08
115.08
115.08
114.69
-
Jul 15, 2026
114.77
114.77
114.77
114.77
114.38
-
Jul 14, 2026
115.04
115.04
115.04
115.04
114.65
-
Jul 13, 2026
114.53
114.53
114.53
114.53
114.14
-
Jul 10, 2026
115.55
115.55
115.55
115.55
115.16
-
Jul 9, 2026
114.44
114.44
114.44
114.44
114.05
-
Jul 8, 2026
113.95
113.95
113.95
113.95
113.56
-
Jul 7, 2026
116.71
116.71
116.71
116.71
116.31
-
Jul 6, 2026
118.28
118.28
118.28
118.28
117.88
-
Jul 2, 2026
118.60
118.60
118.60
118.60
118.20
-
Jul 1, 2026
116.51
116.51
116.51
116.51
116.11
-
Jun 30, 2026
116.65
116.65
116.65
116.65
116.25
-
Jun 29, 2026
116.01
116.01
116.01
116.01
115.62
-
Jun 26, 2026
118.27
118.27
118.27
118.27
117.87
-
Jun 25, 2026
118.70
118.70
118.70
118.70
118.30
-
Jun 24, 2026
0.409
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
117.05
117.05
117.05
117.05
116.65
-
Jun 23, 2026
117.02
117.02
117.02
117.02
116.21
-
Jun 22, 2026
119.23
119.23
119.23
119.23
118.41
-
Jun 18, 2026
119.32
119.32
119.32
119.32
118.50
-
Jun 17, 2026
119.58
119.58
119.58
119.58
118.76
-
Jun 16, 2026
121.17
121.17
121.17
121.17
120.34
-
Jun 15, 2026
120.81
120.81
120.81
120.81
119.98
-
Jun 12, 2026
119.74
119.74
119.74
119.74
118.92
-
Jun 11, 2026
117.71
117.71
117.71
117.71
116.90
-
Jun 10, 2026
113.74
113.74
113.74
113.74
112.96
-
Jun 9, 2026
116.65
116.65
116.65
116.65
115.85
-
Jun 8, 2026
114.87
114.87
114.87
114.87
114.08
-
Jun 5, 2026
116.12
116.12
116.12
116.12
115.32
-
Jun 4, 2026
119.11
119.11
119.11
119.11
118.29
-
Jun 3, 2026
119.17
119.17
119.17
119.17
118.35
-
Jun 2, 2026
119.52
119.52
119.52
119.52
118.70
-
Jun 1, 2026
117.97
117.97
117.97
117.97
117.16
-
May 29, 2026
118.51
118.51
118.51
118.51
117.69
-
May 28, 2026
118.86
118.86
118.86
118.86
118.04
-
May 27, 2026
118.27
118.27
118.27
118.27
117.46
-
May 26, 2026
118.12
118.12
118.12
118.12
117.31
-
May 22, 2026
116.09
116.09
116.09
116.09
115.29
-
May 21, 2026
115.43
115.43
115.43
115.43
114.63
-
May 20, 2026
114.68
114.68
114.68
114.68
113.89
-
May 19, 2026
112.77
112.77
112.77
112.77
111.99
-
May 18, 2026
115.38
115.38
115.38
115.38
114.59
-
May 15, 2026
115.65
115.65
115.65
115.65
114.85
-
May 14, 2026
119.17
119.17
119.17
119.17
118.35
-
May 13, 2026
120.17
120.17
120.17
120.17
119.34
-
May 12, 2026
120.22
120.22
120.22
120.22
119.39
-
May 11, 2026
120.48
120.48
120.48
120.48
119.65
-
May 8, 2026
118.78
118.78
118.78
118.78
117.96
-
May 7, 2026
118.16
118.16
118.16
118.16
117.35
-
May 6, 2026
120.43
120.43
120.43
120.43
119.60
-
May 5, 2026
118.16
118.16
118.16
118.16
117.35
-
May 4, 2026
116.22
116.22
116.22
116.22
115.42
-
May 1, 2026
118.07
118.07
118.07
118.07
117.26
-
Apr 30, 2026
118.35
118.35
118.35
118.35
117.53
-
Apr 29, 2026
117.00
117.00
117.00
117.00
116.19
-
Apr 28, 2026
118.41
118.41
118.41
118.41
117.59
-
Apr 27, 2026
119.97
119.97
119.97
119.97
119.14
-
Apr 24, 2026
120.26
120.26
120.26
120.26
119.43
-
Apr 23, 2026
119.36
119.36
119.36
119.36
118.54
-
Apr 22, 2026
119.82
119.82
119.82
119.82
118.99
-
Apr 21, 2026
119.31
119.31
119.31
119.31
118.49
-
Apr 20, 2026
120.93
120.93
120.93
120.93
120.10
-
Apr 17, 2026
120.28
120.28
120.28
120.28
119.45
-
Apr 16, 2026
119.47
119.47
119.47
119.47
118.65
-
Apr 15, 2026
118.96
118.96
118.96
118.96
118.14
-
Apr 14, 2026
120.54
120.54
120.54
120.54
119.71
-
Apr 13, 2026
120.85
120.85
120.85
120.85
120.02
-
Apr 10, 2026
120.36
120.36
120.36
120.36
119.53
-
Apr 9, 2026
119.63
119.63
119.63
119.63
118.81
-
Apr 8, 2026
119.52
119.52
119.52
119.52
118.70
-
Apr 7, 2026
115.49
115.49
115.49
115.49
114.69
-
Apr 6, 2026
115.70
115.70
115.70
115.70
114.90
-
Apr 2, 2026
116.11
116.11
116.11
116.11
115.31
-
Apr 1, 2026
116.30
116.30
116.30
116.30
115.50
-
Mar 31, 2026
114.87
114.87
114.87
114.87
114.08
-
Mar 30, 2026
112.20
112.20
112.20
112.20
111.43
-
Mar 27, 2026
112.00
112.00
112.00
112.00
111.23
-
Mar 26, 2026
112.28
112.28
112.28
112.28
111.51
-
Mar 25, 2026
113.34
113.34
113.34
113.34
112.56
-
Mar 24, 2026
0.404
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
111.17
111.17
111.17
111.17
110.40
-
Mar 23, 2026
109.65
109.65
109.65
109.65
108.49
-
Mar 20, 2026
107.68
107.68
107.68
107.68
106.54
-
Mar 19, 2026
109.77
109.77
109.77
109.77
108.61
-
Mar 18, 2026
111.73
111.73
111.73
111.73
110.55
-
Mar 17, 2026
114.43
114.43
114.43
114.43
113.22
-
Mar 16, 2026
114.07
114.07
114.07
114.07
112.87
-
Mar 13, 2026
113.34
113.34
113.34
113.34
112.14
-
Mar 12, 2026
114.68
114.68
114.68
114.68
113.47
-
Mar 11, 2026
115.46
115.46
115.46
115.46
114.24
-
Mar 10, 2026
115.80
115.80
115.80
115.80
114.58
-
Mar 9, 2026
115.86
115.86
115.86
115.86
114.64
-
Mar 6, 2026
115.33
115.33
115.33
115.33
114.11
-
Mar 5, 2026
117.77
117.77
117.77
117.77
116.53
-
Mar 4, 2026
120.51
120.51
120.51
120.51
119.24
-
Mar 3, 2026
120.58
120.58
120.58
120.58
119.31
-
Mar 2, 2026
124.09
124.09
124.09
124.09
122.78
-
Feb 27, 2026
124.35
124.35
124.35
124.35
123.04
-
Feb 26, 2026
123.50
123.50
123.50
123.50
122.20
-
Feb 25, 2026
123.41
123.41
123.41
123.41
122.11
-
Feb 24, 2026
124.01
124.01
124.01
124.01
122.70
-
Feb 23, 2026
122.90
122.90
122.90
122.90
121.60
-
Feb 20, 2026
122.94
122.94
122.94
122.94
121.64
-
Feb 19, 2026
122.51
122.51
122.51
122.51
121.22
-
Feb 18, 2026
122.85
122.85
122.85
122.85
121.55
-
Feb 17, 2026
121.62
121.62
121.62
121.62
120.34
-
Feb 13, 2026
123.03
123.03
123.03
123.03
121.73
-
Feb 12, 2026
121.78
121.78
121.78
121.78
120.50
-
Feb 11, 2026
124.04
124.04
124.04
124.04
122.73
-
Feb 10, 2026
122.52
122.52
122.52
122.52
121.23
-
Feb 9, 2026
121.21
121.21
121.21
121.21
119.93
-
Feb 6, 2026
119.55
119.55
119.55
119.55
118.29
-
Feb 5, 2026
116.92
116.92
116.92
116.92
115.69
-
Feb 4, 2026
120.35
120.35
120.35
120.35
119.08
-
Feb 3, 2026
118.17
118.17
118.17
118.17
116.92
-
Feb 2, 2026
115.62
115.62
115.62
115.62
114.40
-
Jan 30, 2026
114.73
114.73
114.73
114.73
113.52
-
Jan 29, 2026
117.49
117.49
117.49
117.49
116.25
-
Jan 28, 2026
117.55
117.55
117.55
117.55
116.31
-
Jan 27, 2026
117.43
117.43
117.43
117.43
116.19
-
Jan 26, 2026
117.45
117.45
117.45
117.45
116.21
-
Jan 23, 2026
117.76
117.76
117.76
117.76
116.52
-
Jan 22, 2026
116.97
116.97
116.97
116.97
115.74
-
Jan 21, 2026
115.95
115.95
115.95
115.95
114.73
-
Jan 20, 2026
113.79
113.79
113.79
113.79
112.59
-
Jan 16, 2026
114.63
114.63
114.63
114.63
113.42
-
Jan 15, 2026
115.04
115.04
115.04
115.04
113.83
-
Jan 14, 2026
114.47
114.47
114.47
114.47
113.26
-
Jan 13, 2026
114.43
114.43
114.43
114.43
113.22
-
Jan 12, 2026
114.25
114.25
114.25
114.25
113.05
-
Jan 9, 2026
113.23
113.23
113.23
113.23
112.04
-
Jan 8, 2026
111.03
111.03
111.03
111.03
109.86
-
Jan 7, 2026
109.48
109.48
109.48
109.48
108.33
-
Jan 6, 2026
111.25
111.25
111.25
111.25
110.08
-
Jan 5, 2026
108.95
108.95
108.95
108.95
107.80
-
Jan 2, 2026
107.40
107.40
107.40
107.40
106.27
-
Dec 31, 2025
105.71
105.71
105.71
105.71
104.60
-
Dec 30, 2025
106.69
106.69
106.69
106.69
105.56
-
Dec 29, 2025
106.77
106.77
106.77
106.77
105.64
-
Dec 26, 2025
107.87
107.87
107.87
107.87
106.73
-
Dec 24, 2025
107.30
107.30
107.30
107.30
106.17
-
Dec 23, 2025
107.13
107.13
107.13
107.13
106.00
-
Dec 22, 2025
106.96
106.96
106.96
106.96
105.83
-
Dec 19, 2025
105.56
105.56
105.56
105.56
104.45
-
Dec 18, 2025
105.24
105.24
105.24
105.24
104.13
-
Dec 17, 2025
0.413
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
105.01
105.01
105.01
105.01
103.90
-
Dec 16, 2025
105.24
105.24
105.24
105.24
103.72
-
Dec 15, 2025
105.47
105.47
105.47
105.47
103.95
-
Dec 12, 2025
105.52
105.52
105.52
105.52
104.00
-
Dec 11, 2025
105.61
105.61
105.61
105.61
104.09
-
Dec 10, 2025
103.17
103.17
103.17
103.17
101.68
-
Dec 9, 2025
101.30
101.30
101.30
101.30
99.84
-
Dec 8, 2025
101.38
101.38
101.38
101.38
99.92
-
Dec 5, 2025
102.63
102.63
102.63
102.63
101.15
-
Dec 4, 2025
102.93
102.93
102.93
102.93
101.44
-
Dec 3, 2025
103.38
103.38
103.38
103.38
101.89
-
Dec 2, 2025
102.47
102.47
102.47
102.47
100.99
-
Dec 1, 2025
103.19
103.19
103.19
103.19
101.70
-
Nov 28, 2025
103.52
103.52
103.52
103.52
102.03
-
Nov 26, 2025
102.75
102.75
102.75
102.75
101.27
-
Nov 25, 2025
101.36
101.36
101.36
101.36
99.90
-
Nov 24, 2025
99.76
99.76
99.76
99.76
98.32
-
Nov 21, 2025
99.13
99.13
99.13
99.13
97.70
-
Nov 20, 2025
96.99
96.99
96.99
96.99
95.59
-
Nov 19, 2025
98.61
98.61
98.61
98.61
97.19
-
Nov 18, 2025
98.16
98.16
98.16
98.16
96.74
-
Nov 17, 2025
98.15
98.15
98.15
98.15
96.73
-
Nov 14, 2025
99.77
99.77
99.77
99.77
98.33
-
Nov 13, 2025
100.95
100.95
100.95
100.95
99.49
-
Nov 12, 2025
101.76
101.76
101.76
101.76
100.29
-
Nov 11, 2025
100.96
100.96
100.96
100.96
99.50
-
Nov 10, 2025
100.25
100.25
100.25
100.25
98.80
-
Nov 7, 2025
99.15
99.15
99.15
99.15
97.72
-
Nov 6, 2025
97.90
97.90
97.90
97.90
96.49
-
Nov 5, 2025
98.40
98.40
98.40
98.40
96.98
-
Nov 4, 2025
97.90
97.90
97.90
97.90
96.49
-
Nov 3, 2025
98.64
98.64
98.64
98.64
97.22
-
Oct 31, 2025
99.42
99.42
99.42
99.42
97.99
-
