Vanguard Balanced Index Fund Investor Shares (VBINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.15
+0.28 (0.57%)
Jan 17, 2025, 8:01 PM EST
VBINX 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 | 0.04% |
| Jan 15, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.43% |
| Jan 14, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.15% |
| 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 | -3.59% |
| Dec 27, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 47.61 | -0.79% |
| Dec 26, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 47.98 | 0.04% |
| Dec 24, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 47.96 | 0.71% |
| Dec 23, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 47.62 | 0.26% |
| Dec 20, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 47.50 | 0.76% |
| Dec 19, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 47.14 | -0.20% |
| Dec 18, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 47.24 | -2.19% |
| Dec 17, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 48.29 | -0.29% |
| Dec 16, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 48.44 | 0.29% |
| Dec 13, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 48.29 | -0.18% |
| Dec 12, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 48.38 | -0.50% |
| Dec 11, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 48.62 | 0.41% |
| Dec 10, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 48.43 | -0.27% |
| Dec 9, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 48.56 | -0.52% |
| Dec 6, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 48.81 | 0.27% |
| Dec 5, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 48.68 | -0.17% |
| Dec 4, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 48.77 | 0.56% |
| Dec 3, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 48.49 | -0.08% |
| Dec 2, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 48.53 | 0.16% |
| Nov 29, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 48.45 | 0.45% |
| Nov 27, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 48.24 | -0.10% |
| Nov 26, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.28 | 0.22% |
| Nov 25, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 48.18 | 0.61% |
| Nov 22, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 47.89 | 0.34% |
| Nov 21, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 47.73 | 0.42% |
| Nov 20, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 47.53 | -0.02% |
| Nov 19, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 47.54 | 0.34% |
| Nov 18, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 47.38 | 0.32% |
| Nov 15, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 47.23 | -0.81% |
| Nov 14, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 47.61 | -0.43% |
| Nov 13, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 47.82 | -0.08% |
| Nov 12, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 47.86 | -0.43% |
| Nov 11, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 48.07 | 0.12% |
| Nov 8, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 48.01 | 0.36% |
| Nov 7, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 47.84 | 0.68% |
| Nov 6, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 47.52 | 1.45% |
| Nov 5, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 46.84 | 0.83% |
| Nov 4, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 46.45 | 0.06% |
| Nov 1, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 46.43 | 0.06% |
| Oct 31, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 46.40 | -1.11% |
| Oct 30, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 46.92 | -0.20% |
| Oct 29, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 47.01 | 0.12% |
| Oct 28, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 46.95 | 0.18% |
| Oct 25, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 46.87 | -0.14% |
| Oct 24, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 46.94 | 0.22% |
| Oct 23, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 46.83 | -0.64% |
| Oct 22, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 47.13 | -0.08% |
| Oct 21, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 47.17 | -0.44% |
| Oct 18, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 47.38 | 0.26% |
| Oct 17, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 47.26 | -0.20% |
| Oct 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 47.35 | 0.40% |
| Oct 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 47.16 | -0.24% |
| Oct 14, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 47.27 | 0.40% |
| Oct 11, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 47.09 | 0.46% |
| Oct 10, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 46.87 | -0.12% |
| Oct 9, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 46.93 | 0.34% |
| Oct 8, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 46.77 | 0.55% |
| Oct 7, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 46.51 | -0.67% |
| Oct 4, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 46.82 | 0.30% |
| Oct 3, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 46.68 | -0.26% |
| Oct 2, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 46.80 | -0.06% |
| Oct 1, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 46.83 | -0.48% |
| Sep 30, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 47.06 | 0.16% |
| Sep 27, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 46.98 | 0.06% |
| Sep 26, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 46.95 | -0.24% |
| Sep 25, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 46.84 | -0.30% |
| Sep 24, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 46.98 | 0.18% |
| Sep 23, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 46.89 | 0.14% |
| Sep 20, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 46.83 | -0.16% |
| Sep 19, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 46.90 | 1.05% |
| Sep 18, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 46.41 | -0.26% |
| Sep 17, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 46.54 | -0.02% |
| Sep 16, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 46.54 | 0.24% |
| Sep 13, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 46.43 | 0.51% |
| Sep 12, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 46.20 | 0.43% |
| Sep 11, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 46.00 | 0.60% |
| Sep 10, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 45.73 | 0.35% |
| Sep 9, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 45.57 | 0.73% |
| Sep 6, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 45.24 | -0.99% |
| Sep 5, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 45.69 | -0.10% |
| Sep 4, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 45.74 | 0.06% |
| Sep 3, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 45.71 | -1.14% |
| Aug 30, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 46.23 | 0.49% |
| Aug 29, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 46.01 | - |
| Aug 28, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 46.01 | -0.39% |
| Aug 27, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 46.19 | 0.06% |
| Aug 26, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 46.16 | -0.22% |