Vanguard Balanced Index Fund Admiral Shares (VBIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.62
-0.45 (-0.86%)
At close: Mar 6, 2026
VBIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.86% |
| Mar 5, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.50% |
| Mar 4, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.44% |
| Mar 3, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.67% |
| Mar 2, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.08% |
| Feb 27, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.25% |
| Feb 26, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.17% |
| Feb 25, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.46% |
| Feb 24, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.50% |
| Feb 23, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.61% |
| Feb 20, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.36% |
| Feb 19, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.11% |
| Feb 18, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.31% |
| Feb 17, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.06% |
| Feb 13, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.19% |
| Feb 12, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.78% |
| Feb 11, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.13% |
| Feb 10, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.06% |
| Feb 9, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.32% |
| Feb 6, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 1.29% |
| Feb 5, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.61% |
| Feb 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.31% |
| Feb 3, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.46% |
| Feb 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.31% |
| Jan 30, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.36% |
| Jan 29, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.10% |
| Jan 28, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.06% |
| Jan 27, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.21% |
| Jan 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.31% |
| Jan 23, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.04% |
| Jan 22, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.36% |
| Jan 21, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.83% |
| Jan 20, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -1.33% |
| Jan 16, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.11% |
| Jan 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.15% |
| Jan 14, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.21% |
| Jan 13, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.08% |
| Jan 12, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.10% |
| Jan 9, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.48% |
| Jan 8, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.06% |
| Jan 7, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.17% |
| Jan 6, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.44% |
| Jan 5, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.52% |
| Jan 2, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.15% |
| Dec 31, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.54% |
| Dec 30, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.12% |
| Dec 29, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.17% |
| Dec 26, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.02% |
| Dec 24, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.27% |
| Dec 23, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -2.83% |
| Dec 22, 2025 | 52.00 | 52.00 | 52.00 | 53.63 | 52.00 | 0.43% |
| Dec 19, 2025 | 51.78 | 51.78 | 51.78 | 53.40 | 51.78 | 0.47% |
| Dec 18, 2025 | 51.54 | 51.54 | 51.54 | 53.15 | 51.54 | 0.57% |
| Dec 17, 2025 | 51.25 | 51.25 | 51.25 | 52.85 | 51.25 | -0.70% |
| Dec 16, 2025 | 51.61 | 51.61 | 51.61 | 53.22 | 51.60 | -0.08% |
| Dec 15, 2025 | 51.64 | 51.64 | 51.64 | 53.26 | 51.64 | -0.11% |
| Dec 12, 2025 | 51.70 | 51.70 | 51.70 | 53.32 | 51.70 | -0.78% |
| Dec 11, 2025 | 52.11 | 52.11 | 52.11 | 53.74 | 52.11 | 0.19% |
| Dec 10, 2025 | 52.01 | 52.01 | 52.01 | 53.64 | 52.01 | 0.58% |
| Dec 9, 2025 | 51.71 | 51.71 | 51.71 | 53.33 | 51.71 | -0.09% |
| Dec 8, 2025 | 51.76 | 51.76 | 51.76 | 53.38 | 51.76 | -0.24% |
| Dec 5, 2025 | 51.89 | 51.89 | 51.89 | 53.51 | 51.89 | 0.04% |
| Dec 4, 2025 | 51.87 | 51.87 | 51.87 | 53.49 | 51.87 | 0.02% |
| Dec 3, 2025 | 51.86 | 51.86 | 51.86 | 53.48 | 51.86 | 0.32% |
| Dec 2, 2025 | 51.69 | 51.69 | 51.69 | 53.31 | 51.69 | 0.17% |
| Dec 1, 2025 | 51.61 | 51.61 | 51.61 | 53.22 | 51.60 | -0.50% |
| Nov 28, 2025 | 51.87 | 51.87 | 51.87 | 53.49 | 51.87 | 0.30% |
| Nov 26, 2025 | 51.71 | 51.71 | 51.71 | 53.33 | 51.71 | 0.47% |
| Nov 25, 2025 | 51.47 | 51.47 | 51.47 | 53.08 | 51.47 | 0.72% |
| Nov 24, 2025 | 51.10 | 51.10 | 51.10 | 52.70 | 51.10 | 1.02% |
| Nov 21, 2025 | 50.59 | 50.59 | 50.59 | 52.17 | 50.59 | 0.73% |
| Nov 20, 2025 | 50.22 | 50.22 | 50.22 | 51.79 | 50.22 | -0.90% |
| Nov 19, 2025 | 50.67 | 50.67 | 50.67 | 52.26 | 50.67 | 0.19% |
| Nov 18, 2025 | 50.58 | 50.58 | 50.58 | 52.16 | 50.58 | -0.40% |
| Nov 17, 2025 | 50.78 | 50.78 | 50.78 | 52.37 | 50.78 | -0.59% |
| Nov 14, 2025 | 51.08 | 51.08 | 51.08 | 52.68 | 51.08 | -0.08% |
| Nov 13, 2025 | 51.12 | 51.12 | 51.12 | 52.72 | 51.12 | -1.20% |
| Nov 12, 2025 | 51.74 | 51.74 | 51.74 | 53.36 | 51.74 | 0.04% |
| Nov 11, 2025 | 51.72 | 51.72 | 51.72 | 53.34 | 51.72 | 0.23% |
| Nov 10, 2025 | 51.61 | 51.61 | 51.61 | 53.22 | 51.60 | 0.89% |
| Nov 7, 2025 | 51.15 | 51.15 | 51.15 | 52.75 | 51.15 | 0.13% |
| Nov 6, 2025 | 51.08 | 51.08 | 51.08 | 52.68 | 51.08 | -0.57% |
| Nov 5, 2025 | 51.37 | 51.37 | 51.37 | 52.98 | 51.37 | 0.13% |
| Nov 4, 2025 | 51.30 | 51.30 | 51.30 | 52.91 | 51.30 | -0.71% |
| Nov 3, 2025 | 51.67 | 51.67 | 51.67 | 53.29 | 51.67 | 0.04% |
| Oct 31, 2025 | 51.65 | 51.65 | 51.65 | 53.27 | 51.65 | 0.21% |
| Oct 30, 2025 | 51.55 | 51.55 | 51.55 | 53.16 | 51.55 | -0.69% |
| Oct 29, 2025 | 51.91 | 51.91 | 51.91 | 53.53 | 51.91 | -0.24% |
| Oct 28, 2025 | 52.03 | 52.03 | 52.03 | 53.66 | 52.03 | 0.09% |
| Oct 27, 2025 | 51.98 | 51.98 | 51.98 | 53.61 | 51.98 | 0.73% |
| Oct 24, 2025 | 51.61 | 51.61 | 51.61 | 53.22 | 51.60 | 0.53% |
| Oct 23, 2025 | 51.33 | 51.33 | 51.33 | 52.94 | 51.33 | 0.32% |
| Oct 22, 2025 | 51.17 | 51.17 | 51.17 | 52.77 | 51.17 | -0.38% |
| Oct 21, 2025 | 51.36 | 51.36 | 51.36 | 52.97 | 51.36 | 0.06% |
| Oct 20, 2025 | 51.33 | 51.33 | 51.33 | 52.94 | 51.33 | 0.74% |
| Oct 17, 2025 | 50.96 | 50.96 | 50.96 | 52.55 | 50.96 | 0.23% |
| Oct 16, 2025 | 50.84 | 50.84 | 50.84 | 52.43 | 50.84 | -0.34% |
| Oct 15, 2025 | 51.01 | 51.01 | 51.01 | 52.61 | 51.01 | 0.25% |
| Oct 14, 2025 | 50.89 | 50.89 | 50.89 | 52.48 | 50.89 | 0.06% |
| Oct 13, 2025 | 50.86 | 50.86 | 50.86 | 52.45 | 50.86 | 1.02% |