Vanguard Balanced Index Fund Investor Shares (VBINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.16
-0.55 (-1.11%)
Oct 31, 2024, 8:01 PM EDT
VBINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.11% |
| Oct 30, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.20% |
| Oct 29, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.12% |
| Oct 28, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.18% |
| Oct 25, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.14% |
| 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 | 0.26% |
| Oct 17, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.20% |
| Oct 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.40% |
| Oct 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.24% |
| Oct 14, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.40% |
| 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 | 0.34% |
| Oct 8, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.55% |
| Oct 7, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.67% |
| Oct 4, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.30% |
| 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 | -0.24% |
| Sep 25, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.30% |
| Sep 24, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.18% |
| Sep 23, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.14% |
| Sep 20, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.16% |
| Sep 19, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.05% |
| Sep 18, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.26% |
| Sep 17, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.02% |
| Sep 16, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.24% |
| Sep 13, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.51% |
| Sep 12, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.43% |
| Sep 11, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.60% |
| Sep 10, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.35% |
| Sep 9, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.73% |
| Sep 6, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.99% |
| Sep 5, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.10% |
| Sep 4, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.06% |
| Sep 3, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.14% |
| Aug 30, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.49% |
| Aug 29, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Aug 28, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.39% |
| Aug 27, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.06% |
| Aug 26, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.22% |
| Aug 23, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.96% |
| Aug 22, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.69% |
| Aug 21, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.41% |
| Aug 20, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.06% |
| Aug 19, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.66% |
| Aug 16, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.21% |
| Aug 15, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.87% |
| Aug 14, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.27% |
| Aug 13, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.16% |
| Aug 12, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.02% |
| Aug 9, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.38% |
| Aug 8, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.33% |
| Aug 7, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.58% |
| Aug 6, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.36% |
| Aug 5, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -1.81% |
| Aug 2, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.77% |
| Aug 1, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.79% |
| Jul 31, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.11% |
| Jul 30, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.21% |
| Jul 29, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.06% |
| Jul 26, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.86% |
| Jul 25, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.13% |
| Jul 24, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -1.53% |
| Jul 23, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.02% |
| Jul 22, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.65% |
| Jul 19, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.48% |
| Jul 18, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.66% |
| Jul 17, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.84% |
| Jul 16, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.68% |
| Jul 15, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.14% |
| Jul 12, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.48% |
| Jul 11, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.10% |
| Jul 10, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.65% |
| Jul 9, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.04% |
| Jul 8, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.13% |
| Jul 5, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.46% |
| Jul 3, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.46% |
| Jul 2, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.49% |
| Jul 1, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.13% |
| Jun 28, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.36% |
| Jun 27, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.34% |
| Jun 26, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.47 | -0.10% |
| Jun 25, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.52 | 0.17% |
| Jun 24, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.44 | -0.08% |
| Jun 21, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.48 | -0.06% |
| Jun 20, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.51 | -0.23% |
| Jun 18, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.62 | 0.29% |
| Jun 17, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.48 | 0.34% |
| Jun 14, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.32 | -0.04% |
| Jun 13, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.34 | 0.23% |
| Jun 12, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.23 | 0.74% |
| Jun 11, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.89 | 0.28% |