Vanguard Balanced Index Fund Institutional Shares (VBAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.63
+0.21 (0.45%)
Apr 30, 2025, 8:09 AM EDT
VBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | - | - |
| Apr 29, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.45% |
| Apr 28, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.17% |
| Apr 25, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.54% |
| Apr 24, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.45% |
| Apr 23, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.09% |
| Apr 22, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.58% |
| Apr 21, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -1.60% |
| Apr 17, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.04% |
| Apr 16, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -1.14% |
| Apr 15, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Apr 14, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.73% |
| Apr 11, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.98% |
| Apr 10, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -2.36% |
| Apr 9, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 5.53% |
| Apr 8, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -1.21% |
| Apr 7, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.66% |
| Apr 4, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -3.37% |
| Apr 3, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -2.78% |
| Apr 2, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.45% |
| Apr 1, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.34% |
| Mar 31, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.37% |
| Mar 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.98% |
| Mar 27, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -2.21% |
| Mar 26, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.08 | -0.76% |
| Mar 25, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.45 | 0.10% |
| Mar 24, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 47.40 | 0.94% |
| Mar 21, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 46.95 | - |
| Mar 20, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 46.95 | -0.10% |
| Mar 19, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.00 | 0.80% |
| Mar 18, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 46.63 | -0.61% |
| Mar 17, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 46.92 | 0.50% |
| Mar 14, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 46.68 | 1.21% |
| Mar 13, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.12 | -0.76% |
| Mar 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.47 | 0.19% |
| Mar 11, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.39 | -0.53% |
| Mar 10, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 46.63 | -1.45% |
| Mar 7, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 47.32 | 0.27% |
| Mar 6, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.19 | -1.15% |
| Mar 5, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 47.74 | 0.54% |
| Mar 4, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 47.48 | -0.84% |
| Mar 3, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 47.89 | -1.01% |
| Feb 28, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 48.38 | 1.09% |
| Feb 27, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 47.86 | -0.99% |
| Feb 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.34 | 0.12% |
| Feb 25, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.28 | -0.08% |
| Feb 24, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.32 | -0.24% |
| Feb 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.44 | -0.98% |
| Feb 20, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 48.92 | -0.26% |
| Feb 19, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.04 | 0.12% |