Vanguard Balanced Index Fund Admiral Shares (VBIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.69
-0.20 (-0.38%)
Apr 28, 2026, 4:00 PM EST
VBIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | - | -0.38% |
| Apr 27, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Apr 24, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.49% |
| Apr 23, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.32% |
| Apr 22, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.63% |
| Apr 21, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.51% |
| Apr 20, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.09% |
| Apr 17, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.94% |
| Apr 16, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.10% |
| Apr 15, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.40% |
| Apr 14, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.81% |
| Apr 13, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.76% |
| Apr 10, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.14% |
| Apr 9, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.33% |
| Apr 8, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.61% |
| Apr 7, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.08% |
| Apr 6, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.24% |
| Apr 2, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.18% |
| Apr 1, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.42% |
| Mar 31, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.84% |
| Mar 30, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.06% |
| Mar 27, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -2.39% |
| Mar 26, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.50 | -1.26% |
| Mar 25, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.13 | 0.51% |
| Mar 24, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 49.87 | -0.28% |
| Mar 23, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.01 | 0.88% |
| Mar 20, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 49.58 | -1.26% |
| Mar 19, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.21 | -0.10% |
| Mar 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.26 | -0.95% |
| Mar 17, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 50.74 | 0.27% |
| Mar 16, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 50.60 | 0.75% |
| Mar 13, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.23 | -0.37% |
| Mar 12, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.41 | -1.10% |
| Mar 11, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 50.98 | -0.23% |
| Mar 10, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.09 | -0.25% |
| Mar 9, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.22 | 0.62% |
| Mar 6, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 50.91 | -0.86% |
| Mar 5, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 51.35 | -0.50% |
| Mar 4, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 51.61 | 0.44% |
| Mar 3, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.38 | -0.67% |
| Mar 2, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 51.73 | -0.08% |
| Feb 27, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 51.77 | -0.25% |
| Feb 26, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 51.89 | -0.17% |
| Feb 25, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 51.98 | 0.46% |
| Feb 24, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 51.75 | 0.50% |
| Feb 23, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.49 | -0.61% |
| Feb 20, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 51.80 | 0.36% |
| Feb 19, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.62 | -0.11% |
| Feb 18, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.68 | 0.31% |
| Feb 17, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 51.52 | 0.06% |
| Feb 13, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.49 | 0.19% |
| Feb 12, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 51.39 | -0.78% |
| Feb 11, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 51.79 | -0.13% |
| Feb 10, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 51.86 | -0.06% |
| Feb 9, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 51.89 | 0.32% |
| Feb 6, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 51.73 | 1.29% |
| Feb 5, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.07 | -0.61% |
| Feb 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.38 | -0.31% |
| Feb 3, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 51.54 | -0.46% |
| Feb 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.78 | 0.31% |
| Jan 30, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.62 | -0.36% |
| Jan 29, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 51.80 | -0.10% |
| Jan 28, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 51.85 | -0.06% |
| Jan 27, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 51.88 | 0.21% |
| Jan 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.78 | 0.31% |
| Jan 23, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.62 | -0.04% |
| Jan 22, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 51.64 | 0.36% |
| Jan 21, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 51.45 | 0.83% |
| Jan 20, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.03 | -1.33% |
| Jan 16, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 51.72 | -0.11% |
| Jan 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.78 | 0.15% |
| Jan 14, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 51.70 | -0.21% |
| Jan 13, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 51.80 | -0.08% |
| Jan 12, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 51.84 | 0.10% |
| Jan 9, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 51.79 | 0.48% |
| Jan 8, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.55 | -0.06% |
| Jan 7, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 51.58 | -0.17% |
| Jan 6, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 51.67 | 0.44% |
| Jan 5, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 51.44 | 0.52% |
| Jan 2, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.17 | 0.15% |
| Dec 31, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.09 | -0.54% |
| Dec 30, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.37 | -0.12% |
| Dec 29, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 51.43 | -0.17% |
| Dec 26, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.52 | -0.02% |
| Dec 24, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.53 | 0.27% |
| Dec 23, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.39 | -2.83% |
| Dec 22, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 51.29 | 0.43% |
| Dec 19, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 51.07 | 0.47% |
| Dec 18, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 50.83 | 0.57% |
| Dec 17, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 50.54 | -0.70% |
| Dec 16, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 50.90 | -0.08% |
| Dec 15, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 50.93 | -0.11% |
| Dec 12, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 50.99 | -0.78% |
| Dec 11, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 51.39 | 0.19% |
| Dec 10, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 51.30 | 0.58% |
| Dec 9, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 51.00 | -0.09% |
| Dec 8, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 51.05 | -0.24% |
| Dec 5, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 51.17 | 0.04% |
| Dec 4, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 51.15 | 0.02% |
| Dec 3, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 51.14 | 0.32% |