Vanguard Balanced Index Fund Admiral Shares (VBIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.51
+0.02 (0.04%)
At close: Dec 5, 2025
VBIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.04% |
| Dec 4, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.02% |
| Dec 3, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.32% |
| Dec 2, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.17% |
| Dec 1, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.50% |
| Nov 28, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.30% |
| Nov 26, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.47% |
| Nov 25, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 0.72% |
| Nov 24, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.02% |
| Nov 21, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.73% |
| Nov 20, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.90% |
| Nov 19, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.19% |
| Nov 18, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.40% |
| Nov 17, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.59% |
| Nov 14, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.08% |
| Nov 13, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -1.20% |
| Nov 12, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.04% |
| Nov 11, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.23% |
| Nov 10, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.89% |
| Nov 7, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.13% |
| Nov 6, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.57% |
| Nov 5, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.13% |
| Nov 4, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.71% |
| Nov 3, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.04% |
| Oct 31, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.21% |
| Oct 30, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -0.69% |
| Oct 29, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.24% |
| Oct 28, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.09% |
| Oct 27, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.73% |
| Oct 24, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.53% |
| Oct 23, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.32% |
| Oct 22, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.38% |
| Oct 21, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.06% |
| Oct 20, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.74% |
| Oct 17, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.23% |
| Oct 16, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.34% |
| Oct 15, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.25% |
| Oct 14, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.06% |
| Oct 13, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 1.02% |
| Oct 10, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -1.52% |
| Oct 9, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.23% |
| Oct 8, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.40% |
| Oct 7, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.23% |
| Oct 6, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.17% |
| Oct 3, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.02% |
| Oct 2, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.13% |
| Oct 1, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.29% |
| Sep 30, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.21% |
| Sep 29, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.29% |
| Sep 26, 2025 | 52.21 | 52.21 | 52.21 | 52.49 | 52.21 | 0.40% |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.28 | 52.00 | -0.40% |
| Sep 24, 2025 | 52.21 | 52.21 | 52.21 | 52.49 | 52.21 | -0.30% |
| Sep 23, 2025 | 52.37 | 52.37 | 52.37 | 52.65 | 52.37 | -0.25% |
| Sep 22, 2025 | 52.50 | 52.50 | 52.50 | 52.78 | 52.50 | 0.21% |
| Sep 19, 2025 | 52.39 | 52.39 | 52.39 | 52.67 | 52.39 | 0.23% |
| Sep 18, 2025 | 52.27 | 52.27 | 52.27 | 52.55 | 52.27 | 0.29% |
| Sep 17, 2025 | 52.12 | 52.12 | 52.12 | 52.40 | 52.12 | -0.11% |
| Sep 16, 2025 | 52.18 | 52.18 | 52.18 | 52.46 | 52.18 | -0.04% |
| Sep 15, 2025 | 52.20 | 52.20 | 52.20 | 52.48 | 52.20 | 0.36% |
| Sep 12, 2025 | 52.01 | 52.01 | 52.01 | 52.29 | 52.01 | -0.15% |
| Sep 11, 2025 | 52.09 | 52.09 | 52.09 | 52.37 | 52.09 | 0.63% |
| Sep 10, 2025 | 51.77 | 51.77 | 51.77 | 52.04 | 51.77 | 0.23% |
| Sep 9, 2025 | 51.65 | 51.65 | 51.65 | 51.92 | 51.65 | 0.04% |
| Sep 8, 2025 | 51.63 | 51.63 | 51.63 | 51.90 | 51.63 | 0.31% |
| Sep 5, 2025 | 51.47 | 51.47 | 51.47 | 51.74 | 51.47 | 0.06% |
| Sep 4, 2025 | 51.44 | 51.44 | 51.44 | 51.71 | 51.44 | 0.66% |
| Sep 3, 2025 | 51.10 | 51.10 | 51.10 | 51.37 | 51.10 | 0.39% |
| Sep 2, 2025 | 50.90 | 50.90 | 50.90 | 51.17 | 50.90 | -0.49% |
| Aug 29, 2025 | 51.15 | 51.15 | 51.15 | 51.42 | 51.15 | -0.43% |
| Aug 28, 2025 | 51.37 | 51.37 | 51.37 | 51.64 | 51.37 | 0.27% |
| Aug 27, 2025 | 51.23 | 51.23 | 51.23 | 51.50 | 51.23 | 0.19% |
| Aug 26, 2025 | 51.13 | 51.13 | 51.13 | 51.40 | 51.13 | 0.33% |
| Aug 25, 2025 | 50.96 | 50.96 | 50.96 | 51.23 | 50.96 | -0.33% |
| Aug 22, 2025 | 51.13 | 51.13 | 51.13 | 51.40 | 51.13 | 1.22% |
| Aug 21, 2025 | 50.51 | 50.51 | 50.51 | 50.78 | 50.51 | -0.27% |
| Aug 20, 2025 | 50.65 | 50.65 | 50.65 | 50.92 | 50.65 | -0.14% |
| Aug 19, 2025 | 50.72 | 50.72 | 50.72 | 50.99 | 50.72 | -0.31% |
| 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 | -0.21% |
| Aug 14, 2025 | 50.99 | 50.99 | 50.99 | 51.26 | 50.99 | -0.18% |
| Aug 13, 2025 | 51.08 | 51.08 | 51.08 | 51.35 | 51.08 | 0.43% |
| Aug 12, 2025 | 50.86 | 50.86 | 50.86 | 51.13 | 50.86 | 0.77% |
| Aug 11, 2025 | 50.47 | 50.47 | 50.47 | 50.74 | 50.47 | -0.12% |
| Aug 8, 2025 | 50.53 | 50.53 | 50.53 | 50.80 | 50.53 | 0.32% |
| 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 | -0.24% |
| Aug 4, 2025 | 50.34 | 50.34 | 50.34 | 50.61 | 50.34 | 0.96% |
| Aug 1, 2025 | 49.87 | 49.87 | 49.87 | 50.13 | 49.87 | -0.71% |
| Jul 31, 2025 | 50.22 | 50.22 | 50.22 | 50.49 | 50.22 | -0.20% |
| Jul 30, 2025 | 50.32 | 50.32 | 50.32 | 50.59 | 50.32 | -0.18% |
| Jul 29, 2025 | 50.41 | 50.41 | 50.41 | 50.68 | 50.41 | -0.02% |
| Jul 28, 2025 | 50.42 | 50.42 | 50.42 | 50.69 | 50.42 | -0.06% |
| Jul 25, 2025 | 50.45 | 50.45 | 50.45 | 50.72 | 50.45 | 0.36% |
| Jul 24, 2025 | 50.27 | 50.27 | 50.27 | 50.54 | 50.27 | -0.06% |
| Jul 23, 2025 | 50.30 | 50.30 | 50.30 | 50.57 | 50.30 | 0.42% |
| Jul 22, 2025 | 50.09 | 50.09 | 50.09 | 50.36 | 50.09 | 0.16% |
| Jul 21, 2025 | 50.02 | 50.02 | 50.02 | 50.28 | 50.01 | 0.16% |
| Jul 18, 2025 | 49.94 | 49.94 | 49.94 | 50.20 | 49.94 | 0.06% |
| Jul 17, 2025 | 49.91 | 49.91 | 49.91 | 50.17 | 49.91 | 0.36% |