Nasdaq - Delayed Quote
USD
Vanguard Balanced Index I (VBAIX)
54.04
-0.53
(-0.97%)
At close: 8:08:34 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.04
54.04
54.04
54.04
54.04
-
Oct 29, 2026
54.57
54.57
54.57
54.57
54.57
-
Oct 28, 2026
54.58
54.58
54.58
54.58
54.58
-
Oct 27, 2026
54.51
54.51
54.51
54.51
54.51
-
Oct 26, 2026
54.30
54.30
54.30
54.30
54.30
-
Oct 23, 2026
54.05
54.05
54.05
54.05
54.05
-
Oct 22, 2026
54.25
54.25
54.25
54.25
54.25
-
Oct 21, 2026
54.46
54.46
54.46
54.46
54.46
-
Oct 20, 2026
54.27
54.27
54.27
54.27
54.27
-
Oct 19, 2026
54.10
54.10
54.10
54.10
54.10
-
Oct 16, 2026
54.04
54.04
54.04
54.04
54.04
-
Oct 15, 2026
54.42
54.42
54.42
54.42
54.42
-
Oct 14, 2026
54.15
54.15
54.15
54.15
54.15
-
Oct 13, 2026
54.52
54.52
54.52
54.52
54.52
-
Oct 12, 2026
54.51
54.51
54.51
54.51
54.51
-
Oct 9, 2026
54.54
54.54
54.54
54.54
54.54
-
Oct 8, 2026
54.34
54.34
54.34
54.34
54.34
-
Oct 7, 2026
54.41
54.41
54.41
54.41
54.41
-
Oct 6, 2026
54.53
54.53
54.53
54.53
54.53
-
Oct 5, 2026
54.31
54.31
54.31
54.31
54.31
-
Oct 2, 2026
54.11
54.11
54.11
54.11
54.11
-
Oct 1, 2026
53.90
53.90
53.90
53.90
53.90
-
Sep 30, 2026
53.77
53.77
53.77
53.77
53.77
-
Sep 29, 2026
53.88
53.88
53.88
53.88
53.88
-
Sep 28, 2026
0.304
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
53.95
53.95
53.95
53.95
53.95
-
Sep 25, 2026
54.62
54.62
54.62
54.62
54.32
-
Sep 24, 2026
54.43
54.43
54.43
54.43
54.13
-
Sep 23, 2026
54.54
54.54
54.54
54.54
54.24
-
Sep 22, 2026
54.98
54.98
54.98
54.98
54.67
-
Sep 21, 2026
54.96
54.96
54.96
54.96
54.65
-
Sep 18, 2026
54.42
54.42
54.42
54.42
54.12
-
Sep 17, 2026
54.47
54.47
54.47
54.47
54.17
-
Sep 16, 2026
54.00
54.00
54.00
54.00
53.70
-
Sep 15, 2026
54.15
54.15
54.15
54.15
53.85
-
Sep 14, 2026
54.33
54.33
54.33
54.33
54.03
-
Sep 11, 2026
54.49
54.49
54.49
54.49
54.19
-
Sep 10, 2026
54.23
54.23
54.23
54.23
53.93
-
Sep 9, 2026
54.57
54.57
54.57
54.57
54.27
-
Sep 8, 2026
54.80
54.80
54.80
54.80
54.49
-
Sep 4, 2026
55.00
55.00
55.00
55.00
54.69
-
Sep 3, 2026
55.11
55.11
55.11
55.11
54.80
-
Sep 2, 2026
54.73
54.73
54.73
54.73
54.43
-
Sep 1, 2026
54.55
54.55
54.55
54.55
54.25
-
Aug 31, 2026
54.88
54.88
54.88
54.88
54.57
-
Aug 28, 2026
55.01
55.01
55.01
55.01
54.70
-
Aug 27, 2026
55.20
55.20
55.20
55.20
54.89
-
Aug 26, 2026
54.98
54.98
54.98
54.98
54.67
-
Aug 25, 2026
55.01
55.01
55.01
55.01
54.70
-
Aug 24, 2026
54.81
54.81
54.81
54.81
54.50
-
Aug 21, 2026
54.89
54.89
54.89
54.89
54.58
-
Aug 20, 2026
54.76
54.76
54.76
54.76
54.46
-
Aug 19, 2026
55.12
55.12
55.12
55.12
54.81
-
Aug 18, 2026
54.95
54.95
54.95
54.95
54.64
-
Aug 17, 2026
55.20
55.20
55.20
55.20
54.89
-
Aug 14, 2026
55.40
55.40
55.40
55.40
55.09
-
Aug 13, 2026
55.50
55.50
55.50
55.50
55.19
-
Aug 12, 2026
55.22
55.22
55.22
55.22
54.91
-
Aug 11, 2026
55.10
55.10
55.10
55.10
54.79
-
Aug 10, 2026
55.16
55.16
55.16
55.16
54.85
-
Aug 7, 2026
55.26
55.26
55.26
55.26
54.95
-
Aug 6, 2026
54.97
54.97
54.97
54.97
54.66
-
Aug 5, 2026
55.09
55.09
55.09
55.09
54.78
-
Aug 4, 2026
55.16
55.16
55.16
55.16
54.85
-
Aug 3, 2026
54.47
54.47
54.47
54.47
54.17
-
Jul 31, 2026
53.92
53.92
53.92
53.92
53.62
-
Jul 30, 2026
53.78
53.78
53.78
53.78
53.48
-
Jul 29, 2026
53.24
53.24
53.24
53.24
52.94
-
Jul 28, 2026
53.82
53.82
53.82
53.82
53.52
-
Jul 27, 2026
53.70
53.70
53.70
53.70
53.40
-
Jul 24, 2026
53.63
53.63
53.63
53.63
53.33
-
Jul 23, 2026
53.60
53.60
53.60
53.60
53.30
-
Jul 22, 2026
54.02
54.02
54.02
54.02
53.72
-
Jul 21, 2026
54.12
54.12
54.12
54.12
53.82
-
Jul 20, 2026
53.86
53.86
53.86
53.86
53.56
-
Jul 17, 2026
53.99
53.99
53.99
53.99
53.69
-
Jul 16, 2026
54.29
54.29
54.29
54.29
53.99
-
Jul 15, 2026
54.46
54.46
54.46
54.46
54.16
-
Jul 14, 2026
54.30
54.30
54.30
54.30
54.00
-
Jul 13, 2026
54.13
54.13
54.13
54.13
53.83
-
Jul 10, 2026
54.47
54.47
54.47
54.47
54.17
-
Jul 9, 2026
54.38
54.38
54.38
54.38
54.08
-
Jul 8, 2026
54.06
54.06
54.06
54.06
53.76
-
Jul 7, 2026
54.21
54.21
54.21
54.21
53.91
-
Jul 6, 2026
54.48
54.48
54.48
54.48
54.18
-
Jul 2, 2026
54.22
54.22
54.22
54.22
53.92
-
Jul 1, 2026
54.23
54.23
54.23
54.23
53.93
-
Jun 30, 2026
54.35
54.35
54.35
54.35
54.05
-
Jun 29, 2026
54.17
54.17
54.17
54.17
53.87
-
Jun 26, 2026
0.301
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
53.79
53.79
53.79
53.79
53.49
-
Jun 25, 2026
54.05
54.05
54.05
54.05
53.45
-
Jun 24, 2026
54.02
54.02
54.02
54.02
53.42
-
Jun 23, 2026
53.94
53.94
53.94
53.94
53.34
-
Jun 22, 2026
54.36
54.36
54.36
54.36
53.76
-
Jun 18, 2026
54.53
54.53
54.53
54.53
53.92
-
Jun 17, 2026
54.10
54.10
54.10
54.10
53.50
-
Jun 16, 2026
54.57
54.57
54.57
54.57
53.96
-
Jun 15, 2026
54.74
54.74
54.74
54.74
54.13
-
Jun 12, 2026
54.17
54.17
54.17
54.17
53.57
-
Jun 11, 2026
54.04
54.04
54.04
54.04
53.44
-
Jun 10, 2026
53.32
53.32
53.32
53.32
52.73
-
Jun 9, 2026
53.86
53.86
53.86
53.86
53.26
-
Jun 8, 2026
53.88
53.88
53.88
53.88
53.28
-
Jun 5, 2026
53.78
53.78
53.78
53.78
53.18
-
Jun 4, 2026
54.78
54.78
54.78
54.78
54.17
-
Jun 3, 2026
54.58
54.58
54.58
54.58
53.97
-
Jun 2, 2026
54.88
54.88
54.88
54.88
54.27
-
Jun 1, 2026
54.79
54.79
54.79
54.79
54.18
-
May 29, 2026
54.72
54.72
54.72
54.72
54.11
-
May 28, 2026
54.62
54.62
54.62
54.62
54.01
-
May 27, 2026
54.37
54.37
54.37
54.37
53.77
-
May 26, 2026
54.36
54.36
54.36
54.36
53.76
-
May 22, 2026
54.05
54.05
54.05
54.05
53.45
-
May 21, 2026
53.89
53.89
53.89
53.89
53.29
-
May 20, 2026
53.79
53.79
53.79
53.79
53.19
-
May 19, 2026
53.29
53.29
53.29
53.29
52.70
-
May 18, 2026
53.58
53.58
53.58
53.58
52.99
-
May 15, 2026
53.61
53.61
53.61
53.61
53.01
-
May 14, 2026
54.17
54.17
54.17
54.17
53.57
-
May 13, 2026
53.93
53.93
53.93
53.93
53.33
-
May 12, 2026
53.75
53.75
53.75
53.75
53.15
-
May 11, 2026
53.88
53.88
53.88
53.88
53.28
-
May 8, 2026
53.87
53.87
53.87
53.87
53.27
-
May 7, 2026
53.57
53.57
53.57
53.57
52.98
-
May 6, 2026
53.78
53.78
53.78
53.78
53.18
-
May 5, 2026
53.23
53.23
53.23
53.23
52.64
-
May 4, 2026
52.91
52.91
52.91
52.91
52.32
-
May 1, 2026
53.10
53.10
53.10
53.10
52.51
-
Apr 30, 2026
52.99
52.99
52.99
52.99
52.40
-
Apr 29, 2026
52.59
52.59
52.59
52.59
52.01
-
Apr 28, 2026
52.70
52.70
52.70
52.70
52.11
-
Apr 27, 2026
52.90
52.90
52.90
52.90
52.31
-
Apr 24, 2026
52.90
52.90
52.90
52.90
52.31
-
Apr 23, 2026
52.64
52.64
52.64
52.64
52.06
-
Apr 22, 2026
52.81
52.81
52.81
52.81
52.22
-
Apr 21, 2026
52.48
52.48
52.48
52.48
51.90
-
Apr 20, 2026
52.75
52.75
52.75
52.75
52.16
-
Apr 17, 2026
52.80
52.80
52.80
52.80
52.21
-
Apr 16, 2026
52.31
52.31
52.31
52.31
51.73
-
Apr 15, 2026
52.26
52.26
52.26
52.26
51.68
-
Apr 14, 2026
52.05
52.05
52.05
52.05
51.47
-
Apr 13, 2026
51.63
51.63
51.63
51.63
51.06
-
Apr 10, 2026
51.24
51.24
51.24
51.24
50.67
-
Apr 9, 2026
51.31
51.31
51.31
51.31
50.74
-
Apr 8, 2026
51.14
51.14
51.14
51.14
50.57
-
Apr 7, 2026
50.33
50.33
50.33
50.33
49.77
-
Apr 6, 2026
50.29
50.29
50.29
50.29
49.73
-
Apr 2, 2026
50.17
50.17
50.17
50.17
49.61
-
Apr 1, 2026
50.08
50.08
50.08
50.08
49.52
-
Mar 31, 2026
49.86
49.86
49.86
49.86
49.31
-
Mar 30, 2026
48.96
48.96
48.96
48.96
48.42
-
Mar 27, 2026
0.689
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
49.00
49.00
49.00
49.00
48.46
-
Mar 26, 2026
50.20
50.20
50.20
50.20
48.96
-
Mar 25, 2026
50.84
50.84
50.84
50.84
49.59
-
Mar 24, 2026
50.58
50.58
50.58
50.58
49.33
-
Mar 23, 2026
50.72
50.72
50.72
50.72
49.47
-
Mar 20, 2026
50.28
50.28
50.28
50.28
49.04
-
Mar 19, 2026
50.92
50.92
50.92
50.92
49.66
-
Mar 18, 2026
50.97
50.97
50.97
50.97
49.71
-
Mar 17, 2026
51.46
51.46
51.46
51.46
50.19
-
Mar 16, 2026
51.32
51.32
51.32
51.32
50.05
-
Mar 13, 2026
50.94
50.94
50.94
50.94
49.68
-
Mar 12, 2026
51.13
51.13
51.13
51.13
49.87
-
Mar 11, 2026
51.70
51.70
51.70
51.70
50.42
-
Mar 10, 2026
51.82
51.82
51.82
51.82
50.54
-
Mar 9, 2026
51.95
51.95
51.95
51.95
50.67
-
Mar 6, 2026
51.63
51.63
51.63
51.63
50.36
-
Mar 5, 2026
52.08
52.08
52.08
52.08
50.79
-
Mar 4, 2026
52.34
52.34
52.34
52.34
51.05
-
Mar 3, 2026
52.11
52.11
52.11
52.11
50.82
-
Mar 2, 2026
52.46
52.46
52.46
52.46
51.17
-
Feb 27, 2026
52.50
52.50
52.50
52.50
51.20
-
Feb 26, 2026
52.63
52.63
52.63
52.63
51.33
-
Feb 25, 2026
52.72
52.72
52.72
52.72
51.42
-
Feb 24, 2026
52.48
52.48
52.48
52.48
51.18
-
Feb 23, 2026
52.22
52.22
52.22
52.22
50.93
-
Feb 20, 2026
52.54
52.54
52.54
52.54
51.24
-
Feb 19, 2026
52.35
52.35
52.35
52.35
51.06
-
Feb 18, 2026
52.41
52.41
52.41
52.41
51.12
-
Feb 17, 2026
52.25
52.25
52.25
52.25
50.96
-
Feb 13, 2026
52.22
52.22
52.22
52.22
50.93
-
Feb 12, 2026
52.12
52.12
52.12
52.12
50.83
-
Feb 11, 2026
52.53
52.53
52.53
52.53
51.23
-
Feb 10, 2026
52.59
52.59
52.59
52.59
51.29
-
Feb 9, 2026
52.63
52.63
52.63
52.63
51.33
-
Feb 6, 2026
52.46
52.46
52.46
52.46
51.17
-
Feb 5, 2026
51.79
51.79
51.79
51.79
50.51
-
Feb 4, 2026
52.11
52.11
52.11
52.11
50.82
-
Feb 3, 2026
52.27
52.27
52.27
52.27
50.98
-
Feb 2, 2026
52.51
52.51
52.51
52.51
51.21
-
Jan 30, 2026
52.35
52.35
52.35
52.35
51.06
-
Jan 29, 2026
52.54
52.54
52.54
52.54
51.24
-
Jan 28, 2026
52.58
52.58
52.58
52.58
51.28
-
Jan 27, 2026
52.62
52.62
52.62
52.62
51.32
-
Jan 26, 2026
52.51
52.51
52.51
52.51
51.21
-
Jan 23, 2026
52.34
52.34
52.34
52.34
51.05
-
Jan 22, 2026
52.37
52.37
52.37
52.37
51.08
-
Jan 21, 2026
52.18
52.18
52.18
52.18
50.89
-
Jan 20, 2026
51.75
51.75
51.75
51.75
50.47
-
Jan 16, 2026
52.45
52.45
52.45
52.45
51.16
-
Jan 15, 2026
52.51
52.51
52.51
52.51
51.21
-
Jan 14, 2026
52.43
52.43
52.43
52.43
51.14
-
Jan 13, 2026
52.54
52.54
52.54
52.54
51.24
-
Jan 12, 2026
52.58
52.58
52.58
52.58
51.28
-
Jan 9, 2026
52.53
52.53
52.53
52.53
51.23
-
Jan 8, 2026
52.28
52.28
52.28
52.28
50.99
-
Jan 7, 2026
52.31
52.31
52.31
52.31
51.02
-
Jan 6, 2026
52.40
52.40
52.40
52.40
51.11
-
Jan 5, 2026
52.17
52.17
52.17
52.17
50.88
-
Jan 2, 2026
51.90
51.90
51.90
51.90
50.62
-
Dec 31, 2025
51.81
51.81
51.81
51.81
50.53
-
Dec 30, 2025
52.09
52.09
52.09
52.09
50.80
-
Dec 29, 2025
52.16
52.16
52.16
52.16
50.87
-
Dec 26, 2025
52.25
52.25
52.25
52.25
50.96
-
Dec 24, 2025
52.26
52.26
52.26
52.26
50.97
-
Dec 23, 2025
1.629
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
52.12
52.12
52.12
52.12
50.83
-
Dec 22, 2025
53.64
53.64
53.64
53.64
50.73
-
Dec 19, 2025
53.41
53.41
53.41
53.41
50.51
-
Dec 18, 2025
53.16
53.16
53.16
53.16
50.27
-
Dec 17, 2025
52.86
52.86
52.86
52.86
49.99
-
Dec 16, 2025
53.23
53.23
53.23
53.23
50.34
-
Dec 15, 2025
53.27
53.27
53.27
53.27
50.38
-
Dec 12, 2025
53.33
53.33
53.33
53.33
50.43
-
Dec 11, 2025
53.75
53.75
53.75
53.75
50.83
-
Dec 10, 2025
53.65
53.65
53.65
53.65
50.74
-
Dec 9, 2025
53.34
53.34
53.34
53.34
50.44
-
Dec 8, 2025
53.39
53.39
53.39
53.39
50.49
-
Dec 5, 2025
53.52
53.52
53.52
53.52
50.61
-
Dec 4, 2025
53.50
53.50
53.50
53.50
50.60
-
Dec 3, 2025
53.49
53.49
53.49
53.49
50.59
-
Dec 2, 2025
53.32
53.32
53.32
53.32
50.42
-
Dec 1, 2025
53.23
53.23
53.23
53.23
50.34
-
Nov 28, 2025
53.50
53.50
53.50
53.50
50.60
-
Nov 26, 2025
53.34
53.34
53.34
53.34
50.44
-
Nov 25, 2025
53.09
53.09
53.09
53.09
50.21
-
Nov 24, 2025
52.71
52.71
52.71
52.71
49.85
-
Nov 21, 2025
52.18
52.18
52.18
52.18
49.35
-
Nov 20, 2025
51.80
51.80
51.80
51.80
48.99
-
Nov 19, 2025
52.27
52.27
52.27
52.27
49.43
-
Nov 18, 2025
52.17
52.17
52.17
52.17
49.34
-
Nov 17, 2025
52.38
52.38
52.38
52.38
49.54
-
Nov 14, 2025
52.69
52.69
52.69
52.69
49.83
-
Nov 13, 2025
52.73
52.73
52.73
52.73
49.87
-
Nov 12, 2025
53.37
53.37
53.37
53.37
50.47
-
Nov 11, 2025
53.35
53.35
53.35
53.35
50.45
-
Nov 10, 2025
53.23
53.23
53.23
53.23
50.34
-
Nov 7, 2025
52.76
52.76
52.76
52.76
49.90
-
Nov 6, 2025
52.69
52.69
52.69
52.69
49.83
-
Nov 5, 2025
52.99
52.99
52.99
52.99
50.11
-
Nov 4, 2025
52.92
52.92
52.92
52.92
50.05
-
Nov 3, 2025
53.29
53.29
53.29
53.29
50.40
-
Oct 31, 2025
53.28
53.28
53.28
53.28
50.39
-
