Vanguard Balanced Index Fund Investor Shares (VBINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.00
0.00 (0.00%)
May 12, 2025, 8:09 AM EDT
VBINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.87% |
| May 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| May 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.26% |
| May 7, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.32% |
| May 6, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.40% |
| May 5, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.42% |
| May 2, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.77% |
| May 1, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.26% |
| Apr 30, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.02% |
| Apr 29, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.45% |
| Apr 28, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.19% |
| Apr 25, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.52% |
| Apr 24, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.45% |
| Apr 23, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.09% |
| Apr 22, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.58% |
| Apr 21, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -1.60% |
| Apr 17, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.04% |
| Apr 16, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -1.14% |
| Apr 15, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Apr 14, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.73% |
| Apr 11, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.98% |
| Apr 10, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -2.36% |
| Apr 9, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 5.53% |
| Apr 8, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -1.21% |
| Apr 7, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.66% |
| Apr 4, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -3.37% |
| Apr 3, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -2.78% |
| Apr 2, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.45% |
| Apr 1, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.34% |
| Mar 31, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.37% |
| Mar 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.98% |
| Mar 27, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -2.19% |
| Mar 26, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.09 | -0.76% |
| Mar 25, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 47.45 | 0.10% |
| Mar 24, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 47.40 | 0.96% |
| Mar 21, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 46.95 | -0.02% |
| Mar 20, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 46.96 | -0.10% |
| Mar 19, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.01 | 0.80% |
| Mar 18, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 46.64 | -0.61% |
| Mar 17, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 46.92 | 0.50% |
| Mar 14, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.68 | 1.21% |
| Mar 13, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.13 | -0.76% |
| Mar 12, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 46.48 | 0.19% |
| Mar 11, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.39 | -0.53% |
| Mar 10, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 46.64 | -1.45% |
| Mar 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.32 | 0.27% |
| Mar 6, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.19 | -1.15% |
| Mar 5, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 47.74 | 0.54% |
| Mar 4, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 47.49 | -0.84% |
| Mar 3, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 47.89 | -1.01% |