Vanguard Balanced Index Fund Institutional Shares ( VBAIX) - Price History
Monthly price history for VBAIX (Vanguard Balanced Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $54.95 | $54.95 |
| July 2026 | $53.92 | $53.92 |
| June 2026 | $54.35 | $54.35 |
| May 2026 | $54.42 | $54.72 |
| April 2026 | $52.70 | $52.99 |
| March 2026 | $49.58 | $49.86 |
| February 2026 | $51.49 | $52.50 |
| January 2026 | $51.34 | $52.35 |
| December 2025 | $50.81 | $51.81 |
| November 2025 | $50.88 | $53.50 |
| October 2025 | $50.67 | $53.28 |
| September 2025 | $49.88 | $52.45 |
| August 2025 | $48.64 | $51.42 |
| July 2025 | $47.76 | $50.49 |
| June 2025 | $47.15 | $49.84 |
| May 2025 | $45.46 | $48.32 |
| April 2025 | $43.89 | $46.65 |
| March 2025 | $43.91 | $46.67 |
| February 2025 | $45.52 | $49.34 |
| January 2025 | $45.67 | $49.51 |
| December 2024 | $44.73 | $48.49 |
| November 2024 | $45.88 | $51.35 |
| October 2024 | $43.92 | $49.16 |
| September 2024 | $44.55 | $49.86 |
| August 2024 | $43.77 | $49.25 |
| July 2024 | $42.96 | $48.34 |
| June 2024 | $42.12 | $47.39 |
| May 2024 | $41.18 | $46.59 |
| April 2024 | $39.78 | $45 |
| March 2024 | $41.27 | $46.69 |
| February 2024 | $40.35 | $46.09 |
| January 2024 | $39.27 | $44.86 |
| December 2023 | $39.04 | $44.59 |
| November 2023 | $37.29 | $43.69 |
| October 2023 | $34.72 | $40.68 |
| September 2023 | $35.50 | $41.59 |
| August 2023 | $36.93 | $43.50 |
| July 2023 | $37.47 | $44.13 |
| June 2023 | $36.68 | $43.20 |
| May 2023 | $35.29 | $41.78 |
| April 2023 | $35.36 | $41.86 |
| March 2023 | $35.06 | $41.50 |
| February 2023 | $34.16 | $40.80 |
| January 2023 | $35 | $41.80 |
| December 2022 | $33.21 | $39.66 |
| November 2022 | $34.53 | $41.63 |
| October 2022 | $33.01 | $39.80 |
| September 2022 | $31.66 | $38.17 |
| August 2022 | $34.14 | $41.36 |
| July 2022 | $35.30 | $42.77 |
| June 2022 | $33.14 | $40.15 |
| May 2022 | $35.14 | $42.77 |
| April 2022 | $35.09 | $42.71 |
| March 2022 | $37.72 | $45.91 |
| February 2022 | $37.40 | $45.89 |
| January 2022 | $38.16 | $46.82 |
| December 2021 | $39.95 | $49.02 |
| November 2021 | $39.11 | $48.85 |
| October 2021 | $39.40 | $49.22 |
| September 2021 | $37.87 | $47.31 |
| August 2021 | $39.09 | $49 |
| July 2021 | $38.44 | $48.19 |
| June 2021 | $37.88 | $47.48 |
| May 2021 | $37.19 | $46.78 |
| April 2021 | $37.05 | $46.61 |
| March 2021 | $35.80 | $45.04 |
| February 2021 | $35.25 | $44.69 |
| January 2021 | $34.81 | $44.13 |
| December 2020 | $34.98 | $44.35 |
| November 2020 | $34.05 | $43.71 |
| October 2020 | $31.63 | $40.60 |
| September 2020 | $32.10 | $41.20 |
| August 2020 | $32.80 | $42.28 |
| July 2020 | $31.57 | $40.70 |
| June 2020 | $30.35 | $39.13 |
| May 2020 | $29.84 | $38.64 |
| April 2020 | $28.84 | $37.35 |
| March 2020 | $26.57 | $34.41 |
| February 2020 | $29.03 | $37.90 |
| January 2020 | $30.30 | $39.56 |
| December 2019 | $30.05 | $39.24 |
| November 2019 | $29.56 | $38.89 |
| October 2019 | $28.91 | $38.03 |
| September 2019 | $28.52 | $37.51 |
| August 2019 | $28.29 | $37.40 |
| July 2019 | $28.32 | $37.44 |
| June 2019 | $28.05 | $37.08 |
| May 2019 | $26.80 | $35.61 |
| April 2019 | $27.68 | $36.78 |
| March 2019 | $27.04 | $35.93 |
| February 2019 | $26.59 | $35.56 |
| January 2019 | $26.04 | $34.83 |
| December 2018 | $24.68 | $33 |
| November 2018 | $25.95 | $34.92 |
| October 2018 | $25.57 | $34.41 |
| September 2018 | $26.84 | $36.12 |
| August 2018 | $26.88 | $36.37 |
| July 2018 | $26.27 | $35.55 |
| June 2018 | $25.74 | $34.84 |
| May 2018 | $25.64 | $34.88 |
| April 2018 | $25.16 | $34.22 |
| March 2018 | $25.17 | $34.24 |
| February 2018 | $25.41 | $34.74 |
| January 2018 | $26.09 | $35.67 |
| December 2017 | $25.39 | $34.72 |
| November 2017 | $25.20 | $34.64 |
| October 2017 | $24.75 | $34.03 |
| September 2017 | $24.43 | $33.58 |
| August 2017 | $24.12 | $33.34 |
| July 2017 | $24.01 | $33.19 |
| June 2017 | $23.71 | $32.77 |
| May 2017 | $23.58 | $32.74 |
| April 2017 | $23.37 | $32.45 |
| March 2017 | $23.15 | $32.14 |
| February 2017 | $23.14 | $32.29 |
| January 2017 | $22.58 | $31.51 |
| December 2016 | $22.30 | $31.12 |
| November 2016 | $22.03 | $30.93 |
| October 2016 | $21.68 | $30.44 |
| September 2016 | $22.04 | $30.95 |
| August 2016 | $22.03 | $31.09 |
| July 2016 | $22 | $31.06 |
| June 2016 | $21.44 | $30.26 |
| May 2016 | $21.24 | $30.13 |
| April 2016 | $21.02 | $29.81 |
| March 2016 | $20.90 | $29.65 |
| February 2016 | $19.98 | $28.48 |
| January 2016 | $19.92 | $28.40 |
| December 2015 | $20.50 | $29.22 |
| November 2015 | $20.79 | $29.82 |
| October 2015 | $20.74 | $29.75 |
| September 2015 | $19.83 | $28.44 |
| August 2015 | $20.11 | $29 |
| July 2015 | $20.89 | $30.12 |
| June 2015 | $20.61 | $29.72 |
| May 2015 | $20.91 | $30.28 |
| April 2015 | $20.78 | $30.09 |
| March 2015 | $20.75 | $30.06 |
| February 2015 | $20.84 | $30.33 |
| January 2015 | $20.24 | $29.46 |
| December 2014 | $20.39 | $29.68 |
| November 2014 | $20.39 | $29.84 |
| October 2014 | $20.03 | $29.32 |
| September 2014 | $19.62 | $28.72 |
| August 2014 | $19.94 | $29.32 |
| July 2014 | $19.36 | $28.48 |
| June 2014 | $19.61 | $28.84 |
| May 2014 | $19.31 | $28.52 |
| April 2014 | $18.97 | $28.03 |
| March 2014 | $18.91 | $27.93 |
| February 2014 | $18.86 | $28 |
| January 2014 | $18.31 | $27.18 |
| December 2013 | $18.54 | $27.52 |
| November 2013 | $18.29 | $27.30 |
| October 2013 | $18.01 | $26.88 |
| September 2013 | $17.51 | $26.13 |
| August 2013 | $17.07 | $25.60 |
| July 2013 | $17.40 | $26.10 |
| June 2013 | $16.84 | $25.26 |
| May 2013 | $17.08 | $25.74 |
| April 2013 | $16.96 | $25.56 |
| March 2013 | $16.72 | $25.20 |
| February 2013 | $16.34 | $24.73 |
| January 2013 | $16.17 | $24.48 |
| December 2012 | $15.70 | $23.76 |
| November 2012 | $15.59 | $23.76 |
| October 2012 | $15.51 | $23.63 |
| September 2012 | $15.66 | $23.87 |
| August 2012 | $15.42 | $23.62 |
| July 2012 | $15.18 | $23.26 |
| June 2012 | $15.01 | $22.99 |
| May 2012 | $14.66 | $22.58 |
| April 2012 | $15.17 | $23.37 |
| March 2012 | $15.16 | $23.35 |
| February 2012 | $14.92 | $23.09 |
| January 2012 | $14.55 | $22.52 |
| December 2011 | $14.08 | $21.78 |
| November 2011 | $13.94 | $21.71 |
| October 2011 | $13.98 | $21.77 |
| September 2011 | $13.07 | $20.35 |
| August 2011 | $13.67 | $21.42 |
| July 2011 | $14.06 | $22.03 |
| June 2011 | $14.16 | $22.19 |
| May 2011 | $14.33 | $22.58 |
| April 2011 | $14.35 | $22.62 |
| March 2011 | $14.02 | $22.10 |
| February 2011 | $13.99 | $22.17 |
| January 2011 | $13.68 | $21.67 |
| December 2010 | $13.49 | $21.38 |
| November 2010 | $13.01 | $20.75 |
| October 2010 | $13 | $20.73 |
| September 2010 | $12.67 | $20.21 |
| August 2010 | $12 | $19.27 |
| July 2010 | $12.28 | $19.72 |
| June 2010 | $11.75 | $18.87 |
| May 2010 | $12.08 | $19.52 |
| April 2010 | $12.64 | $20.43 |
| March 2010 | $12.43 | $20.08 |
| February 2010 | $11.98 | $19.47 |
| January 2010 | $11.73 | $19.07 |
| December 2009 | $11.90 | $19.35 |
| November 2009 | $11.78 | $19.30 |
| October 2009 | $11.34 | $18.58 |
| September 2009 | $11.49 | $18.83 |
| August 2009 | $11.15 | $18.40 |
| July 2009 | $10.87 | $17.93 |
| June 2009 | $10.32 | $17.03 |
| May 2009 | $10.27 | $17.06 |
| April 2009 | $9.91 | $16.47 |
| March 2009 | $9.32 | $15.48 |
| February 2009 | $8.78 | $14.72 |
| January 2009 | $9.38 | $15.73 |
| December 2008 | $9.90 | $16.60 |
| November 2008 | $9.66 | $16.36 |
| October 2008 | $10 | $16.94 |
| September 2008 | $11.32 | $19.16 |
| August 2008 | $12.03 | $20.53 |
| July 2008 | $11.89 | $20.28 |
| June 2008 | $11.94 | $20.37 |
| May 2008 | $12.56 | $21.62 |
| April 2008 | $12.44 | $21.41 |
| March 2008 | $12.10 | $20.82 |
| February 2008 | $12.12 | $21 |
| January 2008 | $12.34 | $21.38 |
| December 2007 | $12.71 | $22.02 |
| November 2007 | $12.74 | $22.28 |
| October 2007 | $12.99 | $22.72 |
| September 2007 | $12.80 | $22.39 |
| August 2007 | $12.49 | $22.02 |
| July 2007 | $12.32 | $21.72 |
| June 2007 | $12.53 | $22.09 |
| May 2007 | $12.68 | $22.51 |
| April 2007 | $12.44 | $22.08 |
| March 2007 | $12.12 | $21.52 |
| February 2007 | $12.04 | $21.52 |
| January 2007 | $12.09 | $21.60 |
| December 2006 | $11.95 | $21.36 |
| November 2006 | $11.89 | $21.44 |
| October 2006 | $11.68 | $21.06 |
| September 2006 | $11.41 | $20.56 |
| August 2006 | $11.22 | $20.38 |
| July 2006 | $11 | $19.97 |
| June 2006 | $10.94 | $19.88 |
| May 2006 | $10.92 | $19.98 |
| April 2006 | $11.14 | $20.39 |
| March 2006 | $11.08 | $20.27 |
| February 2006 | $11 | $20.27 |
| January 2006 | $10.98 | $20.23 |
| December 2005 | $10.76 | $19.82 |
| November 2005 | $10.71 | $19.89 |
| October 2005 | $10.44 | $19.39 |
| September 2005 | $10.59 | $19.67 |
| August 2005 | $10.58 | $19.80 |
| July 2005 | $10.59 | $19.81 |
| June 2005 | $10.37 | $19.40 |
| May 2005 | $10.30 | $19.39 |
| April 2005 | $10.02 | $18.87 |
| March 2005 | $10.10 | $19.02 |
| February 2005 | $10.23 | $19.38 |
| January 2005 | $10.13 | $19.19 |
| December 2004 | $10.27 | $19.46 |
| November 2004 | $10.01 | $19.14 |
| October 2004 | $9.76 | $18.67 |
| September 2004 | $9.63 | $18.42 |
| August 2004 | $9.52 | $18.33 |
| July 2004 | $9.43 | $18.15 |
| June 2004 | $9.61 | $18.50 |
| May 2004 | $9.41 | $18.34 |
| April 2004 | $9.35 | $18.23 |
| March 2004 | $9.57 | $18.65 |
| February 2004 | $9.54 | $18.82 |
| January 2004 | $9.42 | $18.58 |
| December 2003 | $9.27 | $18.28 |
| November 2003 | $8.99 | $17.87 |
| October 2003 | $8.90 | $17.70 |
| September 2003 | $8.63 | $17.15 |
| August 2003 | $8.60 | $17.19 |
| July 2003 | $8.45 | $16.90 |
| June 2003 | $8.44 | $16.89 |
| May 2003 | $8.37 | $16.85 |
| April 2003 | $8.02 | $16.14 |
| March 2003 | $7.62 | $15.34 |
| February 2003 | $7.52 | $15.36 |
| January 2003 | $7.56 | $15.43 |
| December 2002 | $7.66 | $15.65 |
| November 2002 | $7.86 | $16.21 |
| October 2002 | $7.59 | $15.65 |
| September 2002 | $7.29 | $15.02 |
| August 2002 | $7.70 | $16.03 |
| July 2002 | $7.63 | $15.87 |
| June 2002 | $7.96 | $16.57 |
| May 2002 | $8.30 | $17.39 |
| April 2002 | $8.32 | $17.45 |
| March 2002 | $8.52 | $17.86 |
| February 2002 | $8.36 | $17.64 |
| January 2002 | $8.43 | $17.79 |
| December 2001 | $8.46 | $17.86 |
| November 2001 | $8.39 | $17.90 |
| October 2001 | $8.09 | $17.25 |
| September 2001 | $7.91 | $16.87 |
| August 2001 | $8.30 | $17.88 |
| July 2001 | $8.57 | $18.45 |
| June 2001 | $8.58 | $18.47 |
| May 2001 | $8.65 | $18.76 |
| April 2001 | $8.57 | $18.59 |
| March 2001 | $8.19 | $17.77 |
| February 2001 | $8.50 | $18.62 |
| January 2001 | $8.98 | $19.66 |
| December 2000 | $8.71 | $19.08 |
| November 2000 | $8.55 | $19.01 |
VBAIX
Price: $54.95
52 week price:
Dividend Yield: 5.32%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 48.18%
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 26.83
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 64.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.03%
DGR20: 11.14%