Vanguard Balanced Index Inv (VBINX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| May 24, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| May 23, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| May 22, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| May 21, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| May 20, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| May 17, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| May 16, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| May 15, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| May 14, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| May 13, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| May 10, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| May 09, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| May 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| May 07, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| May 06, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| May 03, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| May 02, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| May 01, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Apr 30, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Apr 29, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Apr 26, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Apr 25, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Apr 24, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Apr 23, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 22, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 19, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Apr 18, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Apr 17, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Apr 16, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Apr 15, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Apr 12, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Apr 11, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Apr 10, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Apr 09, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 08, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Apr 05, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Apr 04, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Apr 03, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Apr 02, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| Apr 01, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Mar 28, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Mar 27, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Mar 26, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Mar 25, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Mar 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Mar 21, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Mar 21, 2024 | 0.195 Capital Gain | |||||
| Mar 20, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.63 | - |
| Mar 19, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.30 | - |
| Mar 18, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.10 | - |
| Mar 15, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.97 | - |
| Mar 14, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.14 | - |
| Mar 13, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.37 | - |
| Mar 12, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.43 | - |
| Mar 11, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.20 | - |
| Mar 08, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.26 | - |
| Mar 07, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.41 | - |
| Mar 06, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.10 | - |
| Mar 05, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.91 | - |
| Mar 04, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.12 | - |
| Mar 01, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.18 | - |
| Feb 29, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.89 | - |
| Feb 28, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.71 | - |
| Feb 27, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.72 | - |
| Feb 26, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.67 | - |
| Feb 23, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.78 | - |
| Feb 22, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.69 | - |
| Feb 21, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.13 | - |
| Feb 20, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.17 | - |
| Feb 16, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.33 | - |
| Feb 15, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.53 | - |
| Feb 14, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.28 | - |
| Feb 13, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.91 | - |
| Feb 12, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.50 | - |
| Feb 09, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.48 | - |
| Feb 08, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.32 | - |
| Feb 07, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.30 | - |
| Feb 06, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.12 | - |
| Feb 05, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.95 | - |
| Feb 02, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.20 | - |
| Feb 01, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.11 | - |
| Jan 31, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.67 | - |
| Jan 30, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.05 | - |
| Jan 29, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.07 | - |
| Jan 26, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.75 | - |
| Jan 25, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.78 | - |
| Jan 24, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.57 | - |
| Jan 23, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.61 | - |
| Jan 22, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.59 | - |
| Jan 19, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.44 | - |
| Jan 18, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.11 | - |
| Jan 17, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.91 | - |
| Jan 16, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.12 | - |
| Jan 12, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.34 | - |
| Jan 11, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.29 | - |
| Jan 10, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.25 | - |
| Jan 09, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.13 | - |
| Jan 08, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.19 | - |
| Jan 05, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.