Vanguard Balanced Index Fund Admiral Shares (VBIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.05
-0.04 (-0.08%)
May 14, 2025, 8:04 PM EDT
VBIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.08% |
| May 13, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.44% |
| May 12, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.89% |
| May 9, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.02% |
| May 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.26% |
| May 7, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.32% |
| May 6, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.40% |
| May 5, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.42% |
| May 2, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.79% |
| May 1, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.24% |
| Apr 30, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.02% |
| Apr 29, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.47% |
| Apr 28, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.17% |
| Apr 25, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.54% |
| Apr 24, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.45% |
| Apr 23, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 1.09% |
| Apr 22, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 1.58% |
| Apr 21, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -1.62% |
| Apr 17, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.07% |
| Apr 16, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -1.14% |
| Apr 15, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.02% |
| Apr 14, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.75% |
| Apr 11, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.98% |
| Apr 10, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -2.36% |
| Apr 9, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 5.51% |
| Apr 8, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -1.18% |
| Apr 7, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.66% |
| Apr 4, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -3.37% |
| Apr 3, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -2.79% |
| Apr 2, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.45% |
| Apr 1, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.34% |
| Mar 31, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.37% |
| Mar 28, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.98% |
| Mar 27, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.23% |
| 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 | 0.12% |
| Mar 24, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 47.39 | 0.94% |
| Mar 21, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 46.95 | -0.02% |
| Mar 20, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 46.96 | -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 | -0.59% |
| Mar 17, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 46.91 | 0.50% |
| Mar 14, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.67 | 1.21% |
| Mar 13, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.11 | -0.76% |
| Mar 12, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 46.47 | 0.19% |
| Mar 11, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.38 | -0.53% |
| Mar 10, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 46.62 | -1.45% |
| Mar 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.31 | 0.25% |
| 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 | 0.56% |