Vanguard Balanced Index Fund Investor Shares (VBINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.70
-0.20 (-0.38%)
Apr 28, 2026, 4:00 PM EST
VBINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Apr 27, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Apr 24, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.49% |
| Apr 23, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.32% |
| Apr 22, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.65% |
| Apr 21, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.53% |
| Apr 20, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.09% |
| Apr 17, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.94% |
| Apr 16, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.10% |
| Apr 15, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.42% |
| Apr 14, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.79% |
| Apr 13, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.76% |
| Apr 10, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.14% |
| Apr 9, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.33% |
| Apr 8, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 1.61% |
| Apr 7, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.08% |
| Apr 6, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.24% |
| Apr 2, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.18% |
| Apr 1, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.42% |
| Mar 31, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 1.84% |
| Mar 30, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.06% |
| Mar 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.37% |
| Mar 26, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.51 | -1.26% |
| Mar 25, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.14 | 0.53% |
| Mar 24, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 49.88 | -0.30% |
| Mar 23, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.03 | 0.88% |
| Mar 20, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 49.59 | -1.26% |
| Mar 19, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.22 | -0.08% |
| Mar 18, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.26 | -0.95% |
| Mar 17, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 50.75 | 0.25% |
| Mar 16, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 50.62 | 0.77% |
| Mar 13, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.23 | -0.39% |
| Mar 12, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.43 | -1.08% |
| Mar 11, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 50.98 | -0.23% |
| Mar 10, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.10 | -0.27% |
| Mar 9, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.24 | 0.64% |
| Mar 6, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 50.91 | -0.88% |
| Mar 5, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 51.37 | -0.48% |
| Mar 4, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 51.61 | 0.42% |
| Mar 3, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.40 | -0.65% |
| Mar 2, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 51.73 | -0.10% |
| Feb 27, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 51.78 | -0.25% |
| Feb 26, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 51.91 | -0.17% |
| Feb 25, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.00 | 0.46% |
| Feb 24, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 51.76 | 0.50% |
| Feb 23, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.51 | -0.61% |
| Feb 20, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 51.82 | 0.36% |
| Feb 19, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.63 | -0.11% |
| Feb 18, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.69 | 0.31% |
| Feb 17, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 51.53 | 0.06% |
| Feb 13, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.51 | 0.19% |
| Feb 12, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 51.41 | -0.80% |
| Feb 11, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 51.82 | -0.11% |
| Feb 10, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 51.88 | -0.06% |
| Feb 9, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 51.91 | 0.32% |
| Feb 6, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 51.74 | 1.29% |
| Feb 5, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.08 | -0.61% |
| Feb 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.40 | -0.33% |
| Feb 3, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.56 | -0.44% |
| Feb 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | 0.31% |
| Jan 30, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.63 | -0.36% |
| Jan 29, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 51.82 | -0.10% |
| Jan 28, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 51.87 | -0.06% |
| Jan 27, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 51.90 | 0.19% |
| Jan 26, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 51.80 | 0.32% |
| Jan 23, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.63 | -0.04% |
| Jan 22, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 51.65 | 0.36% |
| Jan 21, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 51.47 | 0.83% |
| Jan 20, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.04 | -1.35% |
| Jan 16, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 51.74 | -0.11% |
| Jan 15, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 51.80 | 0.15% |
| Jan 14, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 51.72 | -0.21% |
| Jan 13, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 51.83 | -0.08% |
| Jan 12, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 51.87 | 0.10% |
| Jan 9, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 51.82 | 0.48% |
| Jan 8, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 51.57 | -0.04% |
| Jan 7, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 51.59 | -0.17% |
| Jan 6, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 51.68 | 0.42% |
| Jan 5, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 51.47 | 0.52% |
| Jan 2, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.20 | 0.17% |
| Dec 31, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.11 | -0.54% |
| Dec 30, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.39 | -0.13% |
| Dec 29, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.46 | -0.17% |
| Dec 26, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.54 | -0.02% |
| Dec 24, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.55 | 0.27% |
| Dec 23, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 51.42 | -2.80% |
| Dec 22, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 51.31 | 0.41% |
| Dec 19, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 51.10 | 0.49% |
| Dec 18, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 50.85 | 0.55% |
| Dec 17, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 50.57 | -0.70% |
| Dec 16, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 50.92 | -0.08% |
| Dec 15, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 50.96 | -0.09% |
| Dec 12, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 51.01 | -0.80% |
| Dec 11, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 51.42 | 0.19% |
| Dec 10, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 51.33 | 0.58% |
| Dec 9, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 51.03 | -0.09% |
| Dec 8, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 51.08 | -0.24% |
| Dec 5, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 51.20 | 0.04% |
| Dec 4, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 51.18 | 0.02% |
| Dec 3, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 51.17 | 0.32% |