Vanguard Balanced Index Fund Institutional Shares (VBAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.15
+0.28 (0.57%)
Jan 17, 2025, 8:01 PM EST
VBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.57% |
| Jan 16, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.02% |
| Jan 15, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 1.43% |
| Jan 14, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.17% |
| Jan 13, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.06% |
| Jan 10, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -1.13% |
| Jan 8, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.10% |
| Jan 7, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.80% |
| Jan 6, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.29% |
| Jan 3, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.74% |
| Jan 2, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.08% |
| Dec 31, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.29% |
| Dec 30, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -3.63% |
| Dec 27, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 47.61 | -0.77% |
| Dec 26, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 47.98 | 0.04% |
| Dec 24, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 47.96 | 0.71% |
| Dec 23, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 47.62 | 0.26% |
| Dec 20, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 47.50 | 0.76% |
| Dec 19, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 47.14 | -0.22% |
| Dec 18, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 47.24 | -2.17% |
| Dec 17, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 48.29 | -0.31% |
| Dec 16, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 48.44 | 0.29% |
| Dec 13, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 48.30 | -0.16% |
| Dec 12, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 48.37 | -0.50% |
| Dec 11, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 48.62 | 0.41% |
| Dec 10, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 48.42 | -0.29% |
| Dec 9, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 48.56 | -0.50% |
| Dec 6, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 48.81 | 0.27% |
| Dec 5, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 48.68 | -0.17% |
| Dec 4, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 48.76 | 0.54% |
| Dec 3, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 48.50 | -0.06% |
| Dec 2, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 48.52 | 0.16% |
| Nov 29, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 48.45 | 0.45% |
| Nov 27, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 48.23 | -0.10% |
| Nov 26, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 48.28 | 0.22% |
| Nov 25, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 48.18 | 0.61% |
| Nov 22, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 47.88 | 0.34% |
| Nov 21, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 47.72 | 0.42% |
| Nov 20, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 47.52 | -0.02% |
| Nov 19, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 47.53 | 0.34% |
| Nov 18, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 47.37 | 0.32% |
| Nov 15, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 47.22 | -0.81% |
| Nov 14, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 47.61 | -0.43% |
| Nov 13, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 47.82 | -0.08% |
| Nov 12, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 47.85 | -0.43% |
| Nov 11, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 48.06 | 0.12% |
| Nov 8, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 48.01 | 0.36% |
| Nov 7, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 47.84 | 0.68% |
| Nov 6, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 47.51 | 1.45% |
| Nov 5, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 46.84 | 0.85% |
| Nov 4, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 46.44 | 0.04% |
| Nov 1, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 46.42 | 0.08% |
| Oct 31, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 46.38 | -1.13% |
| Oct 30, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 46.91 | -0.20% |
| Oct 29, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 47.01 | 0.12% |
| Oct 28, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 46.95 | 0.18% |
| Oct 25, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 46.86 | -0.12% |
| Oct 24, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 46.92 | 0.22% |
| Oct 23, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 46.82 | -0.64% |
| Oct 22, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 47.12 | -0.08% |
| Oct 21, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 47.16 | -0.44% |
| Oct 18, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 47.36 | 0.24% |
| Oct 17, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 47.25 | -0.18% |
| Oct 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 47.34 | 0.38% |
| Oct 15, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 47.16 | -0.24% |
| Oct 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 47.27 | 0.42% |
| Oct 11, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 47.07 | 0.46% |
| Oct 10, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 46.85 | -0.12% |
| Oct 9, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 46.91 | 0.32% |
| Oct 8, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 46.76 | 0.57% |
| Oct 7, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 46.50 | -0.69% |
| Oct 4, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 46.82 | 0.32% |
| Oct 3, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 46.67 | -0.26% |
| Oct 2, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 46.79 | -0.06% |
| Oct 1, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 46.82 | -0.48% |
| Sep 30, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 47.04 | 0.16% |
| Sep 27, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 46.97 | 0.06% |
| Sep 26, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 46.94 | -0.28% |
| Sep 25, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 46.82 | -0.30% |
| Sep 24, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 46.97 | 0.20% |
| Sep 23, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 46.87 | 0.14% |
| Sep 20, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 46.81 | -0.18% |
| Sep 19, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 46.89 | 1.07% |
| Sep 18, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 46.39 | -0.28% |
| Sep 17, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 46.52 | - |
| Sep 16, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 46.52 | 0.24% |
| Sep 13, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 46.41 | 0.51% |
| Sep 12, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 46.18 | 0.43% |
| Sep 11, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 45.98 | 0.57% |
| Sep 10, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 45.72 | 0.37% |
| Sep 9, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 45.55 | 0.73% |
| Sep 6, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 45.22 | -0.99% |
| Sep 5, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 45.67 | -0.10% |
| Sep 4, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 45.72 | 0.06% |
| Sep 3, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 45.69 | -1.16% |
| Aug 30, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 46.22 | 0.51% |
| Aug 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 45.99 | - |
| Aug 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 45.99 | -0.39% |
| Aug 27, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 46.17 | 0.06% |
| Aug 26, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 46.14 | -0.22% |