Nasdaq - Delayed Quote
USD
Vanguard Balanced Index Adm (VBIAX)
54.03
-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
54.03
54.03
54.03
54.03
54.03
-
Oct 29, 2026
54.56
54.56
54.56
54.56
54.56
-
Oct 28, 2026
54.57
54.57
54.57
54.57
54.57
-
Oct 27, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 26, 2026
54.29
54.29
54.29
54.29
54.29
-
Oct 23, 2026
54.04
54.04
54.04
54.04
54.04
-
Oct 22, 2026
54.24
54.24
54.24
54.24
54.24
-
Oct 21, 2026
54.45
54.45
54.45
54.45
54.45
-
Oct 20, 2026
54.26
54.26
54.26
54.26
54.26
-
Oct 19, 2026
54.09
54.09
54.09
54.09
54.09
-
Oct 16, 2026
54.03
54.03
54.03
54.03
54.03
-
Oct 15, 2026
54.41
54.41
54.41
54.41
54.41
-
Oct 14, 2026
54.14
54.14
54.14
54.14
54.14
-
Oct 13, 2026
54.51
54.51
54.51
54.51
54.51
-
Oct 12, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 9, 2026
54.53
54.53
54.53
54.53
54.53
-
Oct 8, 2026
54.33
54.33
54.33
54.33
54.33
-
Oct 7, 2026
54.40
54.40
54.40
54.40
54.40
-
Oct 6, 2026
54.52
54.52
54.52
54.52
54.52
-
Oct 5, 2026
54.30
54.30
54.30
54.30
54.30
-
Oct 2, 2026
54.10
54.10
54.10
54.10
54.10
-
Oct 1, 2026
53.89
53.89
53.89
53.89
53.89
-
Sep 30, 2026
53.76
53.76
53.76
53.76
53.76
-
Sep 29, 2026
53.87
53.87
53.87
53.87
53.87
-
Sep 28, 2026
0.3
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
53.94
53.94
53.94
53.94
53.94
-
Sep 25, 2026
54.61
54.61
54.61
54.61
54.31
-
Sep 24, 2026
54.41
54.41
54.41
54.41
54.11
-
Sep 23, 2026
54.53
54.53
54.53
54.53
54.23
-
Sep 22, 2026
54.97
54.97
54.97
54.97
54.67
-
Sep 21, 2026
54.95
54.95
54.95
54.95
54.65
-
Sep 18, 2026
54.41
54.41
54.41
54.41
54.11
-
Sep 17, 2026
54.46
54.46
54.46
54.46
54.16
-
Sep 16, 2026
53.99
53.99
53.99
53.99
53.69
-
Sep 15, 2026
54.14
54.14
54.14
54.14
53.84
-
Sep 14, 2026
54.31
54.31
54.31
54.31
54.01
-
Sep 11, 2026
54.47
54.47
54.47
54.47
54.17
-
Sep 10, 2026
54.22
54.22
54.22
54.22
53.92
-
Sep 9, 2026
54.56
54.56
54.56
54.56
54.26
-
Sep 8, 2026
54.79
54.79
54.79
54.79
54.49
-
Sep 4, 2026
54.99
54.99
54.99
54.99
54.69
-
Sep 3, 2026
55.10
55.10
55.10
55.10
54.80
-
Sep 2, 2026
54.71
54.71
54.71
54.71
54.41
-
Sep 1, 2026
54.54
54.54
54.54
54.54
54.24
-
Aug 31, 2026
54.86
54.86
54.86
54.86
54.56
-
Aug 28, 2026
54.99
54.99
54.99
54.99
54.69
-
Aug 27, 2026
55.18
55.18
55.18
55.18
54.88
-
Aug 26, 2026
54.97
54.97
54.97
54.97
54.67
-
Aug 25, 2026
55.00
55.00
55.00
55.00
54.70
-
Aug 24, 2026
54.80
54.80
54.80
54.80
54.50
-
Aug 21, 2026
54.87
54.87
54.87
54.87
54.57
-
Aug 20, 2026
54.74
54.74
54.74
54.74
54.44
-
Aug 19, 2026
55.11
55.11
55.11
55.11
54.81
-
Aug 18, 2026
54.94
54.94
54.94
54.94
54.64
-
Aug 17, 2026
55.19
55.19
55.19
55.19
54.89
-
Aug 14, 2026
55.39
55.39
55.39
55.39
55.09
-
Aug 13, 2026
55.49
55.49
55.49
55.49
55.19
-
Aug 12, 2026
55.20
55.20
55.20
55.20
54.90
-
Aug 11, 2026
55.09
55.09
55.09
55.09
54.79
-
Aug 10, 2026
55.15
55.15
55.15
55.15
54.85
-
Aug 7, 2026
55.24
55.24
55.24
55.24
54.94
-
Aug 6, 2026
54.96
54.96
54.96
54.96
54.66
-
Aug 5, 2026
55.08
55.08
55.08
55.08
54.78
-
Aug 4, 2026
55.15
55.15
55.15
55.15
54.85
-
Aug 3, 2026
54.46
54.46
54.46
54.46
54.16
-
Jul 31, 2026
53.91
53.91
53.91
53.91
53.61
-
Jul 30, 2026
53.77
53.77
53.77
53.77
53.47
-
Jul 29, 2026
53.23
53.23
53.23
53.23
52.94
-
Jul 28, 2026
53.81
53.81
53.81
53.81
53.51
-
Jul 27, 2026
53.69
53.69
53.69
53.69
53.40
-
Jul 24, 2026
53.62
53.62
53.62
53.62
53.33
-
Jul 23, 2026
53.59
53.59
53.59
53.59
53.30
-
Jul 22, 2026
54.01
54.01
54.01
54.01
53.71
-
Jul 21, 2026
54.11
54.11
54.11
54.11
53.81
-
Jul 20, 2026
53.85
53.85
53.85
53.85
53.55
-
Jul 17, 2026
53.98
53.98
53.98
53.98
53.68
-
Jul 16, 2026
54.28
54.28
54.28
54.28
53.98
-
Jul 15, 2026
54.45
54.45
54.45
54.45
54.15
-
Jul 14, 2026
54.29
54.29
54.29
54.29
53.99
-
Jul 13, 2026
54.12
54.12
54.12
54.12
53.82
-
Jul 10, 2026
54.46
54.46
54.46
54.46
54.16
-
Jul 9, 2026
54.37
54.37
54.37
54.37
54.07
-
Jul 8, 2026
54.06
54.06
54.06
54.06
53.76
-
Jul 7, 2026
54.20
54.20
54.20
54.20
53.90
-
Jul 6, 2026
54.47
54.47
54.47
54.47
54.17
-
Jul 2, 2026
54.21
54.21
54.21
54.21
53.91
-
Jul 1, 2026
54.22
54.22
54.22
54.22
53.92
-
Jun 30, 2026
54.34
54.34
54.34
54.34
54.04
-
Jun 29, 2026
54.17
54.17
54.17
54.17
53.87
-
Jun 26, 2026
0.297
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
53.78
53.78
53.78
53.78
53.48
-
Jun 25, 2026
54.04
54.04
54.04
54.04
53.45
-
Jun 24, 2026
54.01
54.01
54.01
54.01
53.42
-
Jun 23, 2026
53.92
53.92
53.92
53.92
53.33
-
Jun 22, 2026
54.35
54.35
54.35
54.35
53.75
-
Jun 18, 2026
54.52
54.52
54.52
54.52
53.92
-
Jun 17, 2026
54.09
54.09
54.09
54.09
53.50
-
Jun 16, 2026
54.56
54.56
54.56
54.56
53.96
-
Jun 15, 2026
54.72
54.72
54.72
54.72
54.12
-
Jun 12, 2026
54.16
54.16
54.16
54.16
53.57
-
Jun 11, 2026
54.02
54.02
54.02
54.02
53.43
-
Jun 10, 2026
53.30
53.30
53.30
53.30
52.72
-
Jun 9, 2026
53.85
53.85
53.85
53.85
53.26
-
Jun 8, 2026
53.86
53.86
53.86
53.86
53.27
-
Jun 5, 2026
53.77
53.77
53.77
53.77
53.18
-
Jun 4, 2026
54.76
54.76
54.76
54.76
54.16
-
Jun 3, 2026
54.57
54.57
54.57
54.57
53.97
-
Jun 2, 2026
54.86
54.86
54.86
54.86
54.26
-
Jun 1, 2026
54.78
54.78
54.78
54.78
54.18
-
May 29, 2026
54.71
54.71
54.71
54.71
54.11
-
May 28, 2026
54.61
54.61
54.61
54.61
54.01
-
May 27, 2026
54.36
54.36
54.36
54.36
53.76
-
May 26, 2026
54.35
54.35
54.35
54.35
53.75
-
May 22, 2026
54.04
54.04
54.04
54.04
53.45
-
May 21, 2026
53.88
53.88
53.88
53.88
53.29
-
May 20, 2026
53.78
53.78
53.78
53.78
53.19
-
May 19, 2026
53.28
53.28
53.28
53.28
52.70
-
May 18, 2026
53.57
53.57
53.57
53.57
52.98
-
May 15, 2026
53.60
53.60
53.60
53.60
53.01
-
May 14, 2026
54.16
54.16
54.16
54.16
53.57
-
May 13, 2026
53.92
53.92
53.92
53.92
53.33
-
May 12, 2026
53.73
53.73
53.73
53.73
53.14
-
May 11, 2026
53.87
53.87
53.87
53.87
53.28
-
May 8, 2026
53.86
53.86
53.86
53.86
53.27
-
May 7, 2026
53.56
53.56
53.56
53.56
52.97
-
May 6, 2026
53.77
53.77
53.77
53.77
53.18
-
May 5, 2026
53.22
53.22
53.22
53.22
52.64
-
May 4, 2026
52.90
52.90
52.90
52.90
52.32
-
May 1, 2026
53.09
53.09
53.09
53.09
52.51
-
Apr 30, 2026
52.98
52.98
52.98
52.98
52.40
-
Apr 29, 2026
52.58
52.58
52.58
52.58
52.00
-
Apr 28, 2026
52.69
52.69
52.69
52.69
52.11
-
Apr 27, 2026
52.89
52.89
52.89
52.89
52.31
-
Apr 24, 2026
52.89
52.89
52.89
52.89
52.31
-
Apr 23, 2026
52.63
52.63
52.63
52.63
52.05
-
Apr 22, 2026
52.80
52.80
52.80
52.80
52.22
-
Apr 21, 2026
52.47
52.47
52.47
52.47
51.89
-
Apr 20, 2026
52.74
52.74
52.74
52.74
52.16
-
Apr 17, 2026
52.79
52.79
52.79
52.79
52.21
-
Apr 16, 2026
52.30
52.30
52.30
52.30
51.73
-
Apr 15, 2026
52.25
52.25
52.25
52.25
51.68
-
Apr 14, 2026
52.04
52.04
52.04
52.04
51.47
-
Apr 13, 2026
51.62
51.62
51.62
51.62
51.05
-
Apr 10, 2026
51.23
51.23
51.23
51.23
50.67
-
Apr 9, 2026
51.30
51.30
51.30
51.30
50.74
-
Apr 8, 2026
51.13
51.13
51.13
51.13
50.57
-
Apr 7, 2026
50.32
50.32
50.32
50.32
49.77
-
Apr 6, 2026
50.28
50.28
50.28
50.28
49.73
-
Apr 2, 2026
50.16
50.16
50.16
50.16
49.61
-
Apr 1, 2026
50.07
50.07
50.07
50.07
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
0.686
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
48.99
48.99
48.99
48.99
48.45
-
Mar 26, 2026
50.19
50.19
50.19
50.19
48.96
-
Mar 25, 2026
50.83
50.83
50.83
50.83
49.59
-
Mar 24, 2026
50.57
50.57
50.57
50.57
49.33
-
Mar 23, 2026
50.71
50.71
50.71
50.71
49.47
-
Mar 20, 2026
50.27
50.27
50.27
50.27
49.04
-
Mar 19, 2026
50.91
50.91
50.91
50.91
49.66
-
Mar 18, 2026
50.96
50.96
50.96
50.96
49.71
-
Mar 17, 2026
51.45
51.45
51.45
51.45
50.19
-
Mar 16, 2026
51.31
51.31
51.31
51.31
50.05
-
Mar 13, 2026
50.93
50.93
50.93
50.93
49.68
-
Mar 12, 2026
51.12
51.12
51.12
51.12
49.87
-
Mar 11, 2026
51.69
51.69
51.69
51.69
50.42
-
Mar 10, 2026
51.81
51.81
51.81
51.81
50.54
-
Mar 9, 2026
51.94
51.94
51.94
51.94
50.67
-
Mar 6, 2026
51.62
51.62
51.62
51.62
50.36
-
Mar 5, 2026
52.07
52.07
52.07
52.07
50.80
-
Mar 4, 2026
52.33
52.33
52.33
52.33
51.05
-
Mar 3, 2026
52.10
52.10
52.10
52.10
50.82
-
Mar 2, 2026
52.45
52.45
52.45
52.45
51.17
-
Feb 27, 2026
52.49
52.49
52.49
52.49
51.21
-
Feb 26, 2026
52.62
52.62
52.62
52.62
51.33
-
Feb 25, 2026
52.71
52.71
52.71
52.71
51.42
-
Feb 24, 2026
52.47
52.47
52.47
52.47
51.19
-
Feb 23, 2026
52.21
52.21
52.21
52.21
50.93
-
Feb 20, 2026
52.53
52.53
52.53
52.53
51.24
-
Feb 19, 2026
52.34
52.34
52.34
52.34
51.06
-
Feb 18, 2026
52.40
52.40
52.40
52.40
51.12
-
Feb 17, 2026
52.24
52.24
52.24
52.24
50.96
-
Feb 13, 2026
52.21
52.21
52.21
52.21
50.93
-
Feb 12, 2026
52.11
52.11
52.11
52.11
50.83
-
Feb 11, 2026
52.52
52.52
52.52
52.52
51.23
-
Feb 10, 2026
52.59
52.59
52.59
52.59
51.30
-
Feb 9, 2026
52.62
52.62
52.62
52.62
51.33
-
Feb 6, 2026
52.45
52.45
52.45
52.45
51.17
-
Feb 5, 2026
51.78
51.78
51.78
51.78
50.51
-
Feb 4, 2026
52.10
52.10
52.10
52.10
50.82
-
Feb 3, 2026
52.26
52.26
52.26
52.26
50.98
-
Feb 2, 2026
52.50
52.50
52.50
52.50
51.21
-
Jan 30, 2026
52.34
52.34
52.34
52.34
51.06
-
Jan 29, 2026
52.53
52.53
52.53
52.53
51.24
-
Jan 28, 2026
52.58
52.58
52.58
52.58
51.29
-
Jan 27, 2026
52.61
52.61
52.61
52.61
51.32
-
Jan 26, 2026
52.50
52.50
52.50
52.50
51.21
-
Jan 23, 2026
52.34
52.34
52.34
52.34
51.06
-
Jan 22, 2026
52.36
52.36
52.36
52.36
51.08
-
Jan 21, 2026
52.17
52.17
52.17
52.17
50.89
-
Jan 20, 2026
51.74
51.74
51.74
51.74
50.47
-
Jan 16, 2026
52.44
52.44
52.44
52.44
51.16
-
Jan 15, 2026
52.50
52.50
52.50
52.50
51.21
-
Jan 14, 2026
52.42
52.42
52.42
52.42
51.14
-
Jan 13, 2026
52.53
52.53
52.53
52.53
51.24
-
Jan 12, 2026
52.57
52.57
52.57
52.57
51.28
-
Jan 9, 2026
52.52
52.52
52.52
52.52
51.23
-
Jan 8, 2026
52.27
52.27
52.27
52.27
50.99
-
Jan 7, 2026
52.30
52.30
52.30
52.30
51.02
-
Jan 6, 2026
52.39
52.39
52.39
52.39
51.11
-
Jan 5, 2026
52.16
52.16
52.16
52.16
50.88
-
Jan 2, 2026
51.89
51.89
51.89
51.89
50.62
-
Dec 31, 2025
51.81
51.81
51.81
51.81
50.54
-
Dec 30, 2025
52.09
52.09
52.09
52.09
50.81
-
Dec 29, 2025
52.15
52.15
52.15
52.15
50.87
-
Dec 26, 2025
52.24
52.24
52.24
52.24
50.96
-
Dec 24, 2025
52.25
52.25
52.25
52.25
50.97
-
Dec 23, 2025
1.628
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
52.11
52.11
52.11
52.11
50.83
-
Dec 22, 2025
53.63
53.63
53.63
53.63
50.73
-
Dec 19, 2025
53.40
53.40
53.40
53.40
50.51
-
Dec 18, 2025
53.15
53.15
53.15
53.15
50.28
-
Dec 17, 2025
52.85
52.85
52.85
52.85
49.99
-
Dec 16, 2025
53.22
53.22
53.22
53.22
50.34
-
Dec 15, 2025
53.26
53.26
53.26
53.26
50.38
-
Dec 12, 2025
53.32
53.32
53.32
53.32
50.44
-
Dec 11, 2025
53.74
53.74
53.74
53.74
50.83
-
Dec 10, 2025
53.64
53.64
53.64
53.64
50.74
-
Dec 9, 2025
53.33
53.33
53.33
53.33
50.45
-
Dec 8, 2025
53.38
53.38
53.38
53.38
50.49
-
Dec 5, 2025
53.51
53.51
53.51
53.51
50.62
-
Dec 4, 2025
53.49
53.49
53.49
53.49
50.60
-
Dec 3, 2025
53.48
53.48
53.48
53.48
50.59
-
Dec 2, 2025
53.31
53.31
53.31
53.31
50.43
-
Dec 1, 2025
53.22
53.22
53.22
53.22
50.34
-
Nov 28, 2025
53.49
53.49
53.49
53.49
50.60
-
Nov 26, 2025
53.33
53.33
53.33
53.33
50.45
-
Nov 25, 2025
53.08
53.08
53.08
53.08
50.21
-
Nov 24, 2025
52.70
52.70
52.70
52.70
49.85
-
Nov 21, 2025
52.17
52.17
52.17
52.17
49.35
-
Nov 20, 2025
51.79
51.79
51.79
51.79
48.99
-
Nov 19, 2025
52.26
52.26
52.26
52.26
49.43
-
Nov 18, 2025
52.16
52.16
52.16
52.16
49.34
-
Nov 17, 2025
52.37
52.37
52.37
52.37
49.54
-
Nov 14, 2025
52.68
52.68
52.68
52.68
49.83
-
Nov 13, 2025
52.72
52.72
52.72
52.72
49.87
-
Nov 12, 2025
53.36
53.36
53.36
53.36
50.47
-
Nov 11, 2025
53.34
53.34
53.34
53.34
50.45
-
Nov 10, 2025
53.22
53.22
53.22
53.22
50.34
-
Nov 7, 2025
52.75
52.75
52.75
52.75
49.90
-
Nov 6, 2025
52.68
52.68
52.68
52.68
49.83
-
Nov 5, 2025
52.98
52.98
52.98
52.98
50.11
-
Nov 4, 2025
52.91
52.91
52.91
52.91
50.05
-
Nov 3, 2025
53.29
53.29
53.29
53.29
50.41
-
Oct 31, 2025
53.27
53.27
53.27
53.27
50.39
-
