Vanguard Balanced Index Fund ( VBIAX) - Price History
Monthly price history for VBIAX (Vanguard Balanced Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $54.94 | $54.94 |
| July 2026 | $53.77 | $53.77 |
| June 2026 | $54.34 | $54.34 |
| May 2026 | $54.41 | $54.71 |
| April 2026 | $52.69 | $52.98 |
| March 2026 | $49.59 | $49.86 |
| February 2026 | $51.49 | $52.49 |
| January 2026 | $51.34 | $52.34 |
| December 2025 | $50.82 | $51.81 |
| November 2025 | $50.88 | $53.49 |
| October 2025 | $50.67 | $53.27 |
| September 2025 | $49.89 | $52.45 |
| August 2025 | $48.65 | $51.42 |
| July 2025 | $47.77 | $50.49 |
| June 2025 | $47.14 | $49.83 |
| May 2025 | $45.46 | $48.31 |
| April 2025 | $43.89 | $46.64 |
| March 2025 | $43.91 | $46.66 |
| February 2025 | $46.14 | $49.33 |
| January 2025 | $46.30 | $49.50 |
| December 2024 | $45.35 | $48.48 |
| November 2024 | $47.77 | $51.34 |
| October 2024 | $45.73 | $49.15 |
| September 2024 | $46.38 | $49.85 |
| August 2024 | $45.58 | $49.24 |
| July 2024 | $44.74 | $48.33 |
| June 2024 | $43.86 | $47.38 |
| May 2024 | $42.88 | $46.58 |
| April 2024 | $41.42 | $44.99 |
| March 2024 | $42.98 | $46.69 |
| February 2024 | $42.19 | $46.08 |
| January 2024 | $41.08 | $44.86 |
| December 2023 | $40.82 | $44.58 |
| November 2023 | $39.78 | $43.68 |
| October 2023 | $37.03 | $40.67 |
| September 2023 | $37.86 | $41.58 |
| August 2023 | $39.39 | $43.49 |
| July 2023 | $39.96 | $44.12 |
| June 2023 | $39.13 | $43.20 |
| May 2023 | $37.65 | $41.78 |
| April 2023 | $37.72 | $41.86 |
| March 2023 | $37.40 | $41.50 |
| February 2023 | $36.57 | $40.79 |
| January 2023 | $37.48 | $41.80 |
| December 2022 | $35.55 | $39.65 |
| November 2022 | $37.12 | $41.63 |
| October 2022 | $35.48 | $39.79 |
| September 2022 | $34.03 | $38.16 |
| August 2022 | $36.69 | $41.35 |
| July 2022 | $37.94 | $42.76 |
| June 2022 | $35.63 | $40.15 |
| May 2022 | $37.77 | $42.76 |
| April 2022 | $37.71 | $42.70 |
| March 2022 | $40.55 | $45.91 |
| February 2022 | $40.38 | $45.89 |
| January 2022 | $41.19 | $46.81 |
| December 2021 | $43.14 | $49.02 |
| November 2021 | $42.82 | $48.84 |
| October 2021 | $43.15 | $49.21 |
| September 2021 | $41.47 | $47.30 |
| August 2021 | $42.80 | $48.99 |
| July 2021 | $42.11 | $48.19 |
| June 2021 | $41.49 | $47.48 |
| May 2021 | $40.72 | $46.77 |
| April 2021 | $40.57 | $46.60 |
| March 2021 | $39.22 | $45.04 |
| February 2021 | $38.77 | $44.69 |
| January 2021 | $38.27 | $44.12 |
| December 2020 | $38.46 | $44.34 |
| November 2020 | $37.76 | $43.70 |
| October 2020 | $35.08 | $40.60 |
| September 2020 | $35.60 | $41.20 |
| August 2020 | $36.36 | $42.27 |
| July 2020 | $35 | $40.69 |
| June 2020 | $33.66 | $39.13 |
| May 2020 | $33.09 | $38.64 |
| April 2020 | $31.99 | $37.35 |
| March 2020 | $29.46 | $34.40 |
| February 2020 | $32.25 | $37.89 |
| January 2020 | $33.67 | $39.56 |
| December 2019 | $33.39 | $39.23 |
| November 2019 | $32.91 | $38.88 |
| October 2019 | $32.19 | $38.03 |
| September 2019 | $31.75 | $37.51 |
| August 2019 | $31.49 | $37.39 |
| July 2019 | $31.52 | $37.43 |
| June 2019 | $31.22 | $37.07 |
| May 2019 | $29.82 | $35.60 |
| April 2019 | $30.81 | $36.78 |
| March 2019 | $30.09 | $35.92 |
| February 2019 | $29.60 | $35.56 |
| January 2019 | $29 | $34.83 |
| December 2018 | $27.47 | $32.99 |
| November 2018 | $28.88 | $34.91 |
| October 2018 | $28.47 | $34.41 |
| September 2018 | $29.88 | $36.11 |
| August 2018 | $29.92 | $36.37 |
| July 2018 | $29.24 | $35.54 |
| June 2018 | $28.67 | $34.84 |
| May 2018 | $28.55 | $34.88 |
| April 2018 | $28 | $34.21 |
| March 2018 | $28.02 | $34.23 |
| February 2018 | $28.29 | $34.74 |
| January 2018 | $29.05 | $35.67 |
| December 2017 | $28.28 | $34.72 |
| November 2017 | $28.05 | $34.63 |
| October 2017 | $27.56 | $34.03 |
| September 2017 | $27.20 | $33.58 |
| August 2017 | $26.86 | $33.34 |
| July 2017 | $26.74 | $33.19 |
| June 2017 | $26.40 | $32.77 |
| May 2017 | $26.26 | $32.74 |
| April 2017 | $26.02 | $32.44 |
| March 2017 | $25.78 | $32.14 |
| February 2017 | $25.77 | $32.29 |
| January 2017 | $25.14 | $31.50 |
| December 2016 | $24.83 | $31.11 |
| November 2016 | $24.53 | $30.93 |
| October 2016 | $24.13 | $30.43 |
| September 2016 | $24.55 | $30.95 |
| August 2016 | $24.53 | $31.09 |
| July 2016 | $24.50 | $31.06 |
| June 2016 | $23.87 | $30.26 |
| May 2016 | $23.65 | $30.13 |
| April 2016 | $23.40 | $29.81 |
| March 2016 | $23.28 | $29.65 |
| February 2016 | $22.25 | $28.48 |
| January 2016 | $22.18 | $28.40 |
| December 2015 | $22.82 | $29.22 |
| November 2015 | $23.14 | $29.81 |
| October 2015 | $23.10 | $29.75 |
| September 2015 | $22.07 | $28.43 |
| August 2015 | $22.40 | $29 |
| July 2015 | $23.25 | $30.11 |
| June 2015 | $22.95 | $29.72 |
| May 2015 | $23.28 | $30.28 |
| April 2015 | $23.13 | $30.08 |
| March 2015 | $23.11 | $30.05 |
| February 2015 | $23.20 | $30.32 |
| January 2015 | $22.54 | $29.45 |
| December 2014 | $22.71 | $29.68 |
| November 2014 | $22.71 | $29.84 |
| October 2014 | $22.31 | $29.32 |
| September 2014 | $21.85 | $28.72 |
| August 2014 | $22.20 | $29.31 |
| July 2014 | $21.56 | $28.47 |
| June 2014 | $21.84 | $28.84 |
| May 2014 | $21.50 | $28.52 |
| April 2014 | $21.13 | $28.03 |
| March 2014 | $21.06 | $27.93 |
| February 2014 | $21.01 | $28 |
| January 2014 | $20.39 | $27.18 |
| December 2013 | $20.65 | $27.52 |
| November 2013 | $20.38 | $27.30 |
| October 2013 | $20.06 | $26.88 |
| September 2013 | $19.50 | $26.13 |
| August 2013 | $19.02 | $25.60 |
| July 2013 | $19.39 | $26.10 |
| June 2013 | $18.76 | $25.25 |
| May 2013 | $19.02 | $25.74 |
| April 2013 | $18.89 | $25.56 |
| March 2013 | $18.62 | $25.20 |
| February 2013 | $18.19 | $24.72 |
| January 2013 | $18.01 | $24.48 |
| December 2012 | $17.48 | $23.76 |
| November 2012 | $17.37 | $23.76 |
| October 2012 | $17.27 | $23.63 |
| September 2012 | $17.45 | $23.87 |
| August 2012 | $17.18 | $23.62 |
| July 2012 | $16.92 | $23.26 |
| June 2012 | $16.72 | $22.99 |
| May 2012 | $16.33 | $22.58 |
| April 2012 | $16.90 | $23.37 |
| March 2012 | $16.89 | $23.35 |
| February 2012 | $16.62 | $23.09 |
| January 2012 | $16.21 | $22.52 |
| December 2011 | $15.68 | $21.78 |
| November 2011 | $15.53 | $21.71 |
| October 2011 | $15.58 | $21.77 |
| September 2011 | $14.56 | $20.35 |
| August 2011 | $15.23 | $21.42 |
| July 2011 | $15.66 | $22.03 |
| June 2011 | $15.78 | $22.19 |
| May 2011 | $15.96 | $22.58 |
| April 2011 | $15.99 | $22.62 |
| March 2011 | $15.63 | $22.10 |
| February 2011 | $15.58 | $22.16 |
| January 2011 | $15.24 | $21.67 |
| December 2010 | $15.04 | $21.38 |
| November 2010 | $14.50 | $20.75 |
| October 2010 | $14.48 | $20.72 |
| September 2010 | $14.12 | $20.21 |
| August 2010 | $13.38 | $19.27 |
| July 2010 | $13.69 | $19.72 |
| June 2010 | $13.10 | $18.87 |
| May 2010 | $13.46 | $19.52 |
| April 2010 | $14.09 | $20.43 |
| March 2010 | $13.85 | $20.08 |
| February 2010 | $13.35 | $19.46 |
| January 2010 | $13.08 | $19.07 |
| December 2009 | $13.27 | $19.35 |
| November 2009 | $13.13 | $19.30 |
| October 2009 | $12.64 | $18.58 |
| September 2009 | $12.81 | $18.83 |
| August 2009 | $12.44 | $18.40 |
| July 2009 | $12.12 | $17.93 |
| June 2009 | $11.51 | $17.03 |
| May 2009 | $11.45 | $17.06 |
| April 2009 | $11.05 | $16.47 |
| March 2009 | $10.39 | $15.48 |
| February 2009 | $9.79 | $14.71 |
| January 2009 | $10.47 | $15.73 |
| December 2008 | $11.05 | $16.60 |
| November 2008 | $10.78 | $16.36 |
| October 2008 | $11.16 | $16.94 |
| September 2008 | $12.62 | $19.16 |
| August 2008 | $13.42 | $20.53 |
| July 2008 | $13.26 | $20.28 |
| June 2008 | $13.32 | $20.37 |
| May 2008 | $14.02 | $21.62 |
| April 2008 | $13.88 | $21.41 |
| March 2008 | $13.49 | $20.81 |
| February 2008 | $13.53 | $21 |
| January 2008 | $13.77 | $21.38 |
| December 2007 | $14.18 | $22.02 |
| November 2007 | $14.22 | $22.28 |
| October 2007 | $14.50 | $22.72 |
| September 2007 | $14.29 | $22.39 |
| August 2007 | $13.94 | $22.02 |
| July 2007 | $13.75 | $21.72 |
| June 2007 | $13.99 | $22.09 |
| May 2007 | $14.16 | $22.51 |
| April 2007 | $13.88 | $22.08 |
| March 2007 | $13.53 | $21.52 |
| February 2007 | $13.44 | $21.52 |
| January 2007 | $13.49 | $21.59 |
| December 2006 | $13.34 | $21.36 |
| November 2006 | $13.28 | $21.44 |
| October 2006 | $13.04 | $21.06 |
| September 2006 | $12.73 | $20.56 |
| August 2006 | $12.52 | $20.37 |
| July 2006 | $12.27 | $19.97 |
| June 2006 | $12.22 | $19.88 |
| May 2006 | $12.19 | $19.98 |
| April 2006 | $12.44 | $20.38 |
| March 2006 | $12.37 | $20.27 |
| February 2006 | $12.28 | $20.26 |
| January 2006 | $12.26 | $20.23 |
| December 2005 | $12.01 | $19.82 |
| November 2005 | $11.96 | $19.89 |
| October 2005 | $11.66 | $19.39 |
| September 2005 | $11.82 | $19.67 |
| August 2005 | $11.82 | $19.80 |
| July 2005 | $11.82 | $19.81 |
| June 2005 | $11.58 | $19.40 |
| May 2005 | $11.50 | $19.39 |
| April 2005 | $11.18 | $18.86 |
| March 2005 | $11.28 | $19.02 |
| February 2005 | $11.42 | $19.38 |
| January 2005 | $11.31 | $19.19 |
| December 2004 | $11.46 | $19.45 |
| November 2004 | $11.18 | $19.14 |
| October 2004 | $10.90 | $18.67 |
| September 2004 | $10.76 | $18.42 |
| August 2004 | $10.64 | $18.33 |
| July 2004 | $10.53 | $18.15 |
| June 2004 | $10.73 | $18.50 |
| May 2004 | $10.51 | $18.34 |
| April 2004 | $10.44 | $18.22 |
| March 2004 | $10.69 | $18.65 |
| February 2004 | $10.66 | $18.82 |
| January 2004 | $10.53 | $18.58 |
| December 2003 | $10.36 | $18.28 |
| November 2003 | $10.05 | $17.87 |
| October 2003 | $9.95 | $17.70 |
| September 2003 | $9.64 | $17.15 |
| August 2003 | $9.60 | $17.18 |
| July 2003 | $9.44 | $16.90 |
| June 2003 | $9.44 | $16.89 |
| May 2003 | $9.36 | $16.85 |
| April 2003 | $8.96 | $16.14 |
| March 2003 | $8.52 | $15.34 |
| February 2003 | $8.47 | $15.36 |
| January 2003 | $8.50 | $15.42 |
| December 2002 | $8.63 | $15.65 |
| November 2002 | $8.87 | $16.23 |
| October 2002 | $8.55 | $15.65 |
| September 2002 | $8.20 | $15.01 |
| August 2002 | $8.68 | $16.03 |
| July 2002 | $8.59 | $15.87 |
| June 2002 | $8.97 | $16.57 |
| May 2002 | $9.34 | $17.38 |
| April 2002 | $9.38 | $17.45 |
| March 2002 | $9.60 | $17.86 |
| February 2002 | $9.42 | $17.64 |
| January 2002 | $9.50 | $17.79 |
| December 2001 | $9.54 | $17.86 |
| November 2001 | $9.46 | $17.89 |
| October 2001 | $9.12 | $17.25 |
| September 2001 | $8.92 | $16.87 |
| August 2001 | $9.37 | $17.88 |
| July 2001 | $9.66 | $18.45 |
| June 2001 | $9.68 | $18.47 |
| May 2001 | $9.76 | $18.76 |
| April 2001 | $9.67 | $18.59 |
| March 2001 | $9.24 | $17.77 |
| February 2001 | $9.60 | $18.61 |
| January 2001 | $10.15 | $19.66 |
| December 2000 | $9.85 | $19.08 |
| November 2000 | $9.67 | $19.01 |
VBIAX
Price: $54.94
52 week price:
Dividend Yield: 5.30%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 47.94%
Dividend Per Share: 1.19 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 26.60
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: 21.00%
DGR20: 11.38%