Vanguard Balanced Index Fund Institutional Shares (VBAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.34
+0.38 (0.76%)
Dec 20, 2024, 8:01 PM EST
VBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.76% |
| Dec 19, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.22% |
| Dec 18, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -2.17% |
| Dec 17, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.31% |
| Dec 16, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.29% |
| Dec 13, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.16% |
| Dec 12, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.50% |
| Dec 11, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.41% |
| Dec 10, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.29% |
| Dec 9, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.50% |
| Dec 6, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.27% |
| Dec 5, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.17% |
| Dec 4, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.54% |
| Dec 3, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.06% |
| Dec 2, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.16% |
| Nov 29, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.45% |
| Nov 27, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.10% |
| Nov 26, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.22% |
| Nov 25, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.61% |
| Nov 22, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.34% |
| Nov 21, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.42% |
| Nov 20, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.02% |
| Nov 19, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.34% |
| Nov 18, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.32% |
| Nov 15, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.81% |
| Nov 14, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.43% |
| Nov 13, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.08% |
| Nov 12, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.43% |
| Nov 11, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.12% |
| Nov 8, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.36% |
| Nov 7, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.68% |
| Nov 6, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.45% |
| Nov 5, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.85% |
| Nov 4, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.04% |
| Nov 1, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.08% |
| Oct 31, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.13% |
| Oct 30, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.20% |
| Oct 29, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.12% |
| Oct 28, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.18% |
| Oct 25, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.12% |
| Oct 24, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.22% |
| Oct 23, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.64% |
| Oct 22, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.08% |
| Oct 21, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.44% |
| Oct 18, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.24% |
| Oct 17, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.18% |
| Oct 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.38% |
| Oct 15, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.24% |
| Oct 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.42% |
| Oct 11, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.46% |
| Oct 10, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.12% |
| Oct 9, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.32% |
| Oct 8, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.57% |
| Oct 7, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.69% |
| Oct 4, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.32% |
| Oct 3, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.26% |
| Oct 2, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.06% |
| Oct 1, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.48% |
| Sep 30, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.16% |
| Sep 27, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.06% |
| Sep 26, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.28% |
| Sep 25, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.63 | -0.30% |
| Sep 24, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.78 | 0.20% |
| Sep 23, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.68 | 0.14% |
| Sep 20, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.61 | -0.18% |
| Sep 19, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.70 | 1.07% |
| Sep 18, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.17 | -0.28% |
| Sep 17, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.31 | - |
| Sep 16, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.31 | 0.24% |
| Sep 13, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.19 | 0.51% |
| Sep 12, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.94 | 0.43% |
| Sep 11, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.73 | 0.57% |
| Sep 10, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.45 | 0.37% |
| Sep 9, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.28 | 0.73% |
| Sep 6, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 47.93 | -0.99% |
| Sep 5, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.40 | -0.10% |
| Sep 4, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.45 | 0.06% |
| Sep 3, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.42 | -1.16% |
| Aug 30, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.99 | 0.51% |
| Aug 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | - |
| Aug 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | -0.39% |
| Aug 27, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.93 | 0.06% |
| Aug 26, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.90 | -0.22% |
| Aug 23, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.01 | 0.96% |
| Aug 22, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.54 | -0.69% |
| Aug 21, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.88 | 0.41% |
| Aug 20, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.68 | -0.06% |
| Aug 19, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.71 | 0.66% |
| Aug 16, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.39 | 0.21% |
| Aug 15, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.30 | 0.87% |
| Aug 14, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.88 | 0.27% |
| Aug 13, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | 1.16% |
| Aug 12, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.20 | 0.02% |
| Aug 9, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.19 | 0.40% |
| Aug 8, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.00 | 1.31% |
| Aug 7, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.40 | -0.58% |
| Aug 6, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.66 | 0.36% |
| Aug 5, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.49 | -1.81% |
| Aug 2, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.35 | -0.77% |
| Aug 1, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.72 | -0.77% |