Vanguard Balanced Index Fund Institutional Shares (VBAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.50
-0.46 (-0.98%)
Mar 28, 2025, 8:03 PM EST
VBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 18, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 48.98 | 0.04% |
| Feb 14, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 48.96 | 0.12% |
| Feb 13, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 48.91 | 0.87% |
| Feb 12, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 48.48 | -0.38% |
| Feb 11, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 48.67 | -0.12% |
| Feb 10, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 48.73 | 0.40% |
| Feb 7, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 48.53 | -0.70% |
| Feb 6, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 48.88 | 0.16% |
| Feb 5, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 48.80 | 0.46% |
| Feb 4, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 48.57 | 0.51% |
| Feb 3, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 48.33 | -0.44% |
| Jan 31, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.54 | -0.36% |
| Jan 30, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 48.72 | 0.42% |
| Jan 29, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 48.51 | -0.28% |
| Jan 28, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 48.65 | 0.53% |
| Jan 27, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 48.40 | -0.68% |
| Jan 24, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 48.73 | -0.08% |
| Jan 23, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 48.77 | 0.24% |
| Jan 22, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 48.65 | 0.22% |
| Jan 21, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.54 | 0.73% |
| Jan 17, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.19 | 0.57% |
| Jan 16, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 47.92 | 0.02% |