Vanguard Balanced Index Fund (VBAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 02 July 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 01 July 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 28 June 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 27 June 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 26 June 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 25 June 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 24 June 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 21 June 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 20 June 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 18 June 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 17 June 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 14 June 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 13 June 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 12 June 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 11 June 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 10 June 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 07 June 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 06 June 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 05 June 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 04 June 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 03 June 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 31 May 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 30 May 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 29 May 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 28 May 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 24 May 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 23 May 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 22 May 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 21 May 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 20 May 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 17 May 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 16 May 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 15 May 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 14 May 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 13 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 10 May 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 09 May 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 08 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 07 May 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 06 May 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 03 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 02 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 01 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 30 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 29 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 26 Apr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 25 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 24 Apr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 23 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 22 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 19 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 18 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 17 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 16 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 15 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 12 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 11 Apr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 10 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 09 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 08 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 05 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 04 Apr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 03 Apr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 02 Apr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 01 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 28 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 27 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 26 Mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 25 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 22 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 21 Mar 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 21 Mar 2024 | 0.252 Dividend | |||||
| 21 Mar 2024 | 0.195 Capital gain | |||||
| 20 Mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.38 | - |
| 19 Mar 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.07 | - |
| 18 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.86 | - |
| 15 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.73 | - |
| 14 Mar 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 45.90 | - |
| 13 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.13 | - |
| 12 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.18 | - |
| 11 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.96 | - |
| 08 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.03 | - |
| 07 Mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.18 | - |
| 06 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.86 | - |
| 05 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.67 | - |
| 04 Mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.88 | - |
| 01 Mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 45.94 | - |
| 29 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.65 | - |
| 28 Feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.47 | - |
| 27 Feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.48 | - |
| 26 Feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.43 | - |
| 23 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.54 | - |
| 22 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.45 | - |
| 21 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.90 | - |
| 20 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 44.94 | - |
| 16 Feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.10 | - |
| 15 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.29 | - |
| 14 Feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.05 | - |
| 13 Feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.