Vanguard Balanced Index Fund (VBAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.52
+0.02 (0.04%)
At close: Dec 5, 2025
VBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.04% |
| Dec 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.02% |
| Dec 3, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.32% |
| Dec 2, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.17% |
| Dec 1, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.50% |
| Nov 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.30% |
| Nov 26, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.47% |
| Nov 25, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.72% |
| Nov 24, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.02% |
| Nov 21, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.73% |
| Nov 20, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.90% |
| Nov 19, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.19% |
| Nov 18, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.40% |
| Nov 17, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.59% |
| Nov 14, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.08% |
| Nov 13, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -1.20% |
| Nov 12, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.04% |
| Nov 11, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.23% |
| Nov 10, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.89% |
| Nov 7, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.13% |
| Nov 6, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.57% |
| Nov 5, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.13% |
| Nov 4, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.69% |
| Nov 3, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.02% |
| Oct 31, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.21% |
| Oct 30, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.69% |
| Oct 29, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.24% |
| Oct 28, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.09% |
| Oct 27, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.73% |
| Oct 24, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.53% |
| Oct 23, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.32% |
| Oct 22, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.38% |
| Oct 21, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.06% |
| Oct 20, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.74% |
| Oct 17, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.23% |
| Oct 16, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.34% |
| Oct 15, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.25% |
| Oct 14, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.06% |
| Oct 13, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 1.02% |
| Oct 10, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -1.52% |
| Oct 9, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.23% |
| Oct 8, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.40% |
| Oct 7, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.23% |
| Oct 6, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.17% |
| Oct 3, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.02% |
| Oct 2, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.13% |
| Oct 1, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.31% |
| Sep 30, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.19% |
| Sep 29, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.29% |
| Sep 26, 2025 | 52.22 | 52.22 | 52.22 | 52.50 | 52.22 | 0.40% |
| Sep 25, 2025 | 52.01 | 52.01 | 52.01 | 52.29 | 52.01 | -0.40% |
| Sep 24, 2025 | 52.22 | 52.22 | 52.22 | 52.50 | 52.22 | -0.30% |
| Sep 23, 2025 | 52.38 | 52.38 | 52.38 | 52.66 | 52.38 | -0.25% |
| Sep 22, 2025 | 52.51 | 52.51 | 52.51 | 52.79 | 52.51 | 0.21% |
| Sep 19, 2025 | 52.40 | 52.40 | 52.40 | 52.68 | 52.40 | 0.23% |
| Sep 18, 2025 | 52.28 | 52.28 | 52.28 | 52.56 | 52.28 | 0.29% |
| Sep 17, 2025 | 52.13 | 52.13 | 52.13 | 52.41 | 52.13 | -0.11% |
| Sep 16, 2025 | 52.19 | 52.19 | 52.19 | 52.47 | 52.19 | -0.04% |
| Sep 15, 2025 | 52.21 | 52.21 | 52.21 | 52.49 | 52.21 | 0.36% |
| Sep 12, 2025 | 52.02 | 52.02 | 52.02 | 52.30 | 52.02 | -0.15% |
| Sep 11, 2025 | 52.10 | 52.10 | 52.10 | 52.38 | 52.10 | 0.65% |
| Sep 10, 2025 | 51.76 | 51.76 | 51.76 | 52.04 | 51.76 | 0.21% |
| Sep 9, 2025 | 51.66 | 51.66 | 51.66 | 51.93 | 51.65 | 0.04% |
| Sep 8, 2025 | 51.64 | 51.64 | 51.64 | 51.91 | 51.63 | 0.31% |
| Sep 5, 2025 | 51.48 | 51.48 | 51.48 | 51.75 | 51.48 | 0.06% |
| Sep 4, 2025 | 51.45 | 51.45 | 51.45 | 51.72 | 51.45 | 0.68% |
| Sep 3, 2025 | 51.10 | 51.10 | 51.10 | 51.37 | 51.10 | 0.37% |
| Sep 2, 2025 | 50.91 | 50.91 | 50.91 | 51.18 | 50.91 | -0.47% |
| Aug 29, 2025 | 51.15 | 51.15 | 51.15 | 51.42 | 51.15 | -0.45% |
| Aug 28, 2025 | 51.38 | 51.38 | 51.38 | 51.65 | 51.38 | 0.27% |
| Aug 27, 2025 | 51.24 | 51.24 | 51.24 | 51.51 | 51.24 | 0.21% |
| Aug 26, 2025 | 51.13 | 51.13 | 51.13 | 51.40 | 51.13 | 0.31% |
| Aug 25, 2025 | 50.97 | 50.97 | 50.97 | 51.24 | 50.97 | -0.33% |
| Aug 22, 2025 | 51.14 | 51.14 | 51.14 | 51.41 | 51.14 | 1.22% |
| Aug 21, 2025 | 50.52 | 50.52 | 50.52 | 50.79 | 50.52 | -0.27% |
| Aug 20, 2025 | 50.66 | 50.66 | 50.66 | 50.93 | 50.66 | -0.14% |
| Aug 19, 2025 | 50.73 | 50.73 | 50.73 | 51.00 | 50.73 | -0.29% |
| Aug 18, 2025 | 50.88 | 50.88 | 50.88 | 51.15 | 50.88 | - |
| Aug 15, 2025 | 50.88 | 50.88 | 50.88 | 51.15 | 50.88 | -0.23% |
| Aug 14, 2025 | 51.00 | 51.00 | 51.00 | 51.27 | 51.00 | -0.18% |
| Aug 13, 2025 | 51.09 | 51.09 | 51.09 | 51.36 | 51.09 | 0.43% |
| Aug 12, 2025 | 50.87 | 50.87 | 50.87 | 51.14 | 50.87 | 0.77% |
| Aug 11, 2025 | 50.48 | 50.48 | 50.48 | 50.75 | 50.48 | -0.12% |
| Aug 8, 2025 | 50.54 | 50.54 | 50.54 | 50.81 | 50.54 | 0.34% |
| Aug 7, 2025 | 50.37 | 50.37 | 50.37 | 50.64 | 50.37 | -0.08% |
| Aug 6, 2025 | 50.41 | 50.41 | 50.41 | 50.68 | 50.41 | 0.38% |
| Aug 5, 2025 | 50.22 | 50.22 | 50.22 | 50.49 | 50.22 | -0.26% |
| Aug 4, 2025 | 50.35 | 50.35 | 50.35 | 50.62 | 50.35 | 0.96% |
| Aug 1, 2025 | 49.87 | 49.87 | 49.87 | 50.14 | 49.87 | -0.69% |
| Jul 31, 2025 | 50.22 | 50.22 | 50.22 | 50.49 | 50.22 | -0.22% |
| Jul 30, 2025 | 50.33 | 50.33 | 50.33 | 50.60 | 50.33 | -0.18% |
| Jul 29, 2025 | 50.42 | 50.42 | 50.42 | 50.69 | 50.42 | -0.02% |
| Jul 28, 2025 | 50.43 | 50.43 | 50.43 | 50.70 | 50.43 | -0.04% |
| Jul 25, 2025 | 50.45 | 50.45 | 50.45 | 50.72 | 50.45 | 0.34% |
| Jul 24, 2025 | 50.28 | 50.28 | 50.28 | 50.55 | 50.28 | -0.06% |
| Jul 23, 2025 | 50.31 | 50.31 | 50.31 | 50.58 | 50.31 | 0.42% |
| Jul 22, 2025 | 50.10 | 50.10 | 50.10 | 50.37 | 50.10 | 0.18% |
| Jul 21, 2025 | 50.01 | 50.01 | 50.01 | 50.28 | 50.01 | 0.14% |
| Jul 18, 2025 | 49.94 | 49.94 | 49.94 | 50.21 | 49.94 | 0.06% |
| Jul 17, 2025 | 49.91 | 49.91 | 49.91 | 50.18 | 49.91 | 0.38% |