Vanguard Balanced Index Fund - Price History
Monthly price history for VBINX (Vanguard Balanced Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $46.83 | $46.83 |
| April 2024 | $44.99 | $44.99 |
| March 2024 | $46.69 | $46.69 |
| February 2024 | $45.65 | $46.08 |
| January 2024 | $44.45 | $44.86 |
| December 2023 | $44.18 | $44.59 |
| November 2023 | $42.21 | $43.68 |
| October 2023 | $39.30 | $40.67 |
| September 2023 | $40.19 | $41.59 |
| August 2023 | $41.81 | $43.49 |
| July 2023 | $42.43 | $44.13 |
| June 2023 | $41.54 | $43.20 |
| May 2023 | $39.97 | $41.77 |
| April 2023 | $40.05 | $41.86 |
| March 2023 | $39.71 | $41.50 |
| February 2023 | $38.70 | $40.79 |
| January 2023 | $39.66 | $41.80 |
| December 2022 | $37.63 | $39.66 |
| November 2022 | $39.13 | $41.62 |
| October 2022 | $37.41 | $39.79 |
| September 2022 | $35.88 | $38.16 |
| August 2022 | $38.69 | $41.34 |
| July 2022 | $40.02 | $42.76 |
| June 2022 | $37.58 | $40.15 |
| May 2022 | $39.83 | $42.75 |
| April 2022 | $39.79 | $42.70 |
| March 2022 | $42.78 | $45.91 |
| February 2022 | $42.42 | $45.88 |
| January 2022 | $43.28 | $46.81 |
| December 2021 | $45.32 | $49.02 |
| November 2021 | $44.36 | $48.83 |
| October 2021 | $44.71 | $49.21 |
| September 2021 | $42.97 | $47.30 |
| August 2021 | $44.36 | $48.98 |
| July 2021 | $43.63 | $48.18 |
| June 2021 | $43 | $47.48 |
| May 2021 | $42.21 | $46.76 |
| April 2021 | $42.06 | $46.59 |
| March 2021 | $40.66 | $45.04 |
| February 2021 | $40.19 | $44.68 |
| January 2021 | $39.69 | $44.12 |
| December 2020 | $39.89 | $44.34 |
| November 2020 | $38.84 | $43.70 |
| October 2020 | $36.08 | $40.59 |
| September 2020 | $36.62 | $41.20 |
| August 2020 | $37.41 | $42.26 |
| July 2020 | $36.02 | $40.69 |
| June 2020 | $34.64 | $39.13 |
| May 2020 | $34.05 | $38.63 |
| April 2020 | $32.91 | $37.34 |
| March 2020 | $30.32 | $34.40 |
| February 2020 | $33.13 | $37.88 |
| January 2020 | $34.59 | $39.55 |
| December 2019 | $34.31 | $39.23 |
| November 2019 | $33.76 | $38.87 |
| October 2019 | $33.02 | $38.02 |
| September 2019 | $32.56 | $37.50 |
| August 2019 | $32.31 | $37.39 |
| July 2019 | $32.34 | $37.43 |
| June 2019 | $32.03 | $37.07 |
| May 2019 | $30.61 | $35.60 |
| April 2019 | $31.63 | $36.78 |
| March 2019 | $30.89 | $35.92 |
| February 2019 | $30.39 | $35.55 |
| January 2019 | $29.76 | $34.82 |
| December 2018 | $28.20 | $32.99 |
| November 2018 | $29.66 | $34.91 |
| October 2018 | $29.23 | $34.40 |
| September 2018 | $30.69 | $36.12 |
| August 2018 | $30.73 | $36.36 |
| July 2018 | $30.04 | $35.54 |
| June 2018 | $29.45 | $34.84 |
| May 2018 | $29.33 | $34.87 |
| April 2018 | $28.78 | $34.21 |
| March 2018 | $28.79 | $34.23 |
| February 2018 | $29.07 | $34.73 |
| January 2018 | $29.85 | $35.66 |
| December 2017 | $29.06 | $34.72 |
| November 2017 | $28.84 | $34.63 |
| October 2017 | $28.33 | $34.02 |
| September 2017 | $27.96 | $33.58 |
| August 2017 | $27.62 | $33.33 |
| July 2017 | $27.50 | $33.19 |
| June 2017 | $27.15 | $32.77 |
| May 2017 | $27 | $32.73 |
| April 2017 | $26.76 | $32.44 |
| March 2017 | $26.52 | $32.14 |
| February 2017 | $26.51 | $32.28 |
| January 2017 | $25.87 | $31.50 |
| December 2016 | $25.55 | $31.11 |
| November 2016 | $25.24 | $30.92 |
| October 2016 | $24.84 | $30.43 |
| September 2016 | $25.27 | $30.95 |
| August 2016 | $25.25 | $31.08 |
| July 2016 | $25.23 | $31.06 |
| June 2016 | $24.58 | $30.26 |
| May 2016 | $24.36 | $30.12 |
| April 2016 | $24.10 | $29.80 |
| March 2016 | $23.98 | $29.65 |
| February 2016 | $22.92 | $28.48 |
| January 2016 | $22.86 | $28.40 |
| December 2015 | $23.52 | $29.22 |
| November 2015 | $23.86 | $29.81 |
| October 2015 | $23.80 | $29.74 |
| September 2015 | $22.75 | $28.43 |
| August 2015 | $23.09 | $28.99 |
| July 2015 | $23.98 | $30.11 |
| June 2015 | $23.67 | $29.72 |
| May 2015 | $24.01 | $30.27 |
| April 2015 | $23.86 | $30.08 |
| March 2015 | $23.83 | $30.05 |
| February 2015 | $23.94 | $30.32 |
| January 2015 | $23.25 | $29.45 |
| December 2014 | $23.43 | $29.68 |
| November 2014 | $23.43 | $29.83 |
| October 2014 | $23.03 | $29.32 |
| September 2014 | $22.56 | $28.72 |
| August 2014 | $22.92 | $29.31 |
| July 2014 | $22.26 | $28.47 |
| June 2014 | $22.55 | $28.84 |
| May 2014 | $22.20 | $28.51 |
| April 2014 | $21.83 | $28.03 |
| March 2014 | $21.75 | $27.93 |
| February 2014 | $21.70 | $27.99 |
| January 2014 | $21.07 | $27.18 |
| December 2013 | $21.34 | $27.53 |
| November 2013 | $21.06 | $27.30 |
| October 2013 | $20.73 | $26.87 |
| September 2013 | $20.16 | $26.13 |
| August 2013 | $19.66 | $25.59 |
| July 2013 | $20.05 | $26.10 |
| June 2013 | $19.40 | $25.26 |
| May 2013 | $19.68 | $25.74 |
| April 2013 | $19.54 | $25.55 |
| March 2013 | $19.27 | $25.20 |
| February 2013 | $18.82 | $24.72 |
| January 2013 | $18.64 | $24.48 |
| December 2012 | $18.09 | $23.76 |
| November 2012 | $17.97 | $23.75 |
| October 2012 | $17.88 | $23.63 |
| September 2012 | $18.06 | $23.87 |
| August 2012 | $17.78 | $23.61 |
| July 2012 | $17.51 | $23.25 |
| June 2012 | $17.31 | $22.98 |
| May 2012 | $16.92 | $22.58 |
| April 2012 | $17.51 | $23.36 |
| March 2012 | $17.50 | $23.35 |
| February 2012 | $17.22 | $23.08 |
| January 2012 | $16.80 | $22.52 |
| December 2011 | $16.25 | $21.78 |
| November 2011 | $16.10 | $21.71 |
| October 2011 | $16.15 | $21.77 |
| September 2011 | $15.09 | $20.35 |
| August 2011 | $15.79 | $21.41 |
| July 2011 | $16.24 | $22.03 |
| June 2011 | $16.36 | $22.19 |
| May 2011 | $16.56 | $22.58 |
| April 2011 | $16.59 | $22.62 |
| March 2011 | $16.21 | $22.10 |
| February 2011 | $16.17 | $22.16 |
| January 2011 | $15.82 | $21.67 |
| December 2010 | $15.60 | $21.38 |
| November 2010 | $15.05 | $20.75 |
| October 2010 | $15.03 | $20.72 |
| September 2010 | $14.66 | $20.21 |
| August 2010 | $13.89 | $19.26 |
| July 2010 | $14.22 | $19.72 |
| June 2010 | $13.60 | $18.87 |
| May 2010 | $13.98 | $19.51 |
| April 2010 | $14.64 | $20.43 |
| March 2010 | $14.39 | $20.08 |
| February 2010 | $13.87 | $19.46 |
| January 2010 | $13.59 | $19.06 |
| December 2009 | $13.79 | $19.35 |
| November 2009 | $13.65 | $19.30 |
| October 2009 | $13.14 | $18.58 |
| September 2009 | $13.32 | $18.83 |
| August 2009 | $12.93 | $18.40 |
| July 2009 | $12.60 | $17.93 |
| June 2009 | $11.97 | $17.03 |
| May 2009 | $11.91 | $17.06 |
| April 2009 | $11.50 | $16.47 |
| March 2009 | $10.81 | $15.48 |
| February 2009 | $10.18 | $14.71 |
| January 2009 | $10.89 | $15.73 |
| December 2008 | $11.49 | $16.59 |
| November 2008 | $11.21 | $16.35 |
| October 2008 | $11.61 | $16.93 |
| September 2008 | $13.14 | $19.16 |
| August 2008 | $13.97 | $20.53 |
| July 2008 | $13.80 | $20.28 |
| June 2008 | $13.86 | $20.37 |
| May 2008 | $14.59 | $21.62 |
| April 2008 | $14.44 | $21.40 |
| March 2008 | $14.05 | $20.81 |
| February 2008 | $14.08 | $20.99 |
| January 2008 | $14.34 | $21.37 |
| December 2007 | $14.76 | $22.01 |
| November 2007 | $14.81 | $22.28 |
| October 2007 | $15.10 | $22.72 |
| September 2007 | $14.88 | $22.39 |
| August 2007 | $14.53 | $22.02 |
| July 2007 | $14.32 | $21.71 |
| June 2007 | $14.57 | $22.09 |
| May 2007 | $14.74 | $22.50 |
| April 2007 | $14.47 | $22.08 |
| March 2007 | $14.10 | $21.52 |
| February 2007 | $14.01 | $21.52 |
| January 2007 | $14.06 | $21.59 |
| December 2006 | $13.91 | $21.36 |
| November 2006 | $13.84 | $21.44 |
| October 2006 | $13.60 | $21.06 |
| September 2006 | $13.28 | $20.56 |
| August 2006 | $13.06 | $20.37 |
| July 2006 | $12.80 | $19.97 |
| June 2006 | $12.74 | $19.87 |
| May 2006 | $12.72 | $19.98 |
| April 2006 | $12.97 | $20.38 |
| March 2006 | $12.90 | $20.27 |
| February 2006 | $12.81 | $20.26 |
| January 2006 | $12.79 | $20.23 |
| December 2005 | $12.53 | $19.81 |
| November 2005 | $12.47 | $19.88 |
| October 2005 | $12.16 | $19.38 |
| September 2005 | $12.34 | $19.67 |
| August 2005 | $12.33 | $19.79 |
| July 2005 | $12.33 | $19.80 |
| June 2005 | $12.08 | $19.40 |
| May 2005 | $12 | $19.38 |
| April 2005 | $11.68 | $18.86 |
| March 2005 | $11.77 | $19.02 |
| February 2005 | $11.93 | $19.38 |
| January 2005 | $11.81 | $19.19 |
| December 2004 | $11.97 | $19.45 |
| November 2004 | $11.67 | $19.13 |
| October 2004 | $11.38 | $18.66 |
| September 2004 | $11.24 | $18.42 |
| August 2004 | $11.11 | $18.33 |
| July 2004 | $10.99 | $18.14 |
| June 2004 | $11.21 | $18.50 |
| May 2004 | $10.98 | $18.34 |
| April 2004 | $10.91 | $18.22 |
| March 2004 | $11.17 | $18.65 |
| February 2004 | $11.15 | $18.82 |
| January 2004 | $11.01 | $18.58 |
| December 2003 | $10.82 | $18.27 |
| November 2003 | $10.51 | $17.87 |
| October 2003 | $10.41 | $17.70 |
| September 2003 | $10.08 | $17.15 |
| August 2003 | $10.04 | $17.18 |
| July 2003 | $9.88 | $16.90 |
| June 2003 | $9.87 | $16.89 |
| May 2003 | $9.79 | $16.84 |
| April 2003 | $9.38 | $16.14 |
| March 2003 | $8.92 | $15.34 |
| February 2003 | $8.86 | $15.36 |
| January 2003 | $8.90 | $15.42 |
| December 2002 | $9.03 | $15.65 |
| November 2002 | $9.27 | $16.21 |
| October 2002 | $8.95 | $15.65 |
| September 2002 | $8.58 | $15.01 |
| August 2002 | $9.08 | $16.02 |
| July 2002 | $9 | $15.87 |
| June 2002 | $9.39 | $16.57 |
| May 2002 | $9.78 | $17.38 |
| April 2002 | $9.82 | $17.45 |
| March 2002 | $10.05 | $17.86 |
| February 2002 | $9.86 | $17.63 |
| January 2002 | $9.94 | $17.78 |
| December 2001 | $9.98 | $17.86 |
| November 2001 | $9.90 | $17.89 |
| October 2001 | $9.54 | $17.24 |
| September 2001 | $9.34 | $16.87 |
| August 2001 | $9.81 | $17.88 |
| July 2001 | $10.12 | $18.45 |
| June 2001 | $10.13 | $18.47 |
| May 2001 | $10.21 | $18.75 |
| April 2001 | $10.12 | $18.59 |
| March 2001 | $9.68 | $17.77 |
| February 2001 | $10.04 | $18.61 |
| January 2001 | $10.61 | $19.66 |
| December 2000 | $10.30 | $19.08 |
| November 2000 | $10.01 | $19.01 |
| October 2000 | $10.58 | $20.09 |
| September 2000 | $10.68 | $20.28 |
| August 2000 | $10.95 | $20.97 |
| July 2000 | $10.44 | $19.99 |
| June 2000 | $10.52 | $20.15 |
| May 2000 | $10.17 | $19.62 |
| April 2000 | $10.39 | $20.04 |
| March 2000 | $10.74 | $20.72 |
| February 2000 | $10.26 | $20.09 |
| January 2000 | $10.06 | $19.70 |
| December 1999 | $10.33 | $20.22 |
| November 1999 | $9.81 | $19.62 |
| October 1999 | $9.61 | $19.22 |
| September 1999 | $9.25 | $18.50 |
| August 1999 | $9.34 | $18.83 |
| July 1999 | $9.40 | $18.95 |
| June 1999 | $9.59 | $19.33 |
| May 1999 | $9.31 | $18.93 |
| April 1999 | $9.46 | $19.23 |
| March 1999 | $9.19 | $18.69 |
| February 1999 | $8.92 | $18.39 |
| January 1999 | $9.18 | $18.94 |
| December 1998 | $8.96 | $18.48 |
| November 1998 | $8.50 | $18.11 |
| October 1998 | $8.18 | $17.42 |
| September 1998 | $7.84 | $16.71 |
| August 1998 | $7.50 | $16.08 |
| July 1998 | $8.20 | $17.58 |
| June 1998 | $8.31 | $17.80 |
| May 1998 | $8.11 | $17.47 |
| April 1998 | $8.21 | $17.69 |
| March 1998 | $8.14 | $17.53 |
| February 1998 | $7.90 | $17.13 |
| January 1998 | $7.58 | $16.42 |
| December 1997 | $7.52 | $16.29 |
| November 1997 | $7.44 | $16.35 |
| October 1997 | $7.28 | $16 |
| September 1997 | $7.38 | $16.23 |
| August 1997 | $7.10 | $15.70 |
| July 1997 | $7.29 | $16.12 |
| June 1997 | $6.90 | $15.25 |
| May 1997 | $6.68 | $14.88 |
| April 1997 | $6.39 | $14.23 |
| March 1997 | $6.19 | $13.77 |
| February 1997 | $6.42 | $14.39 |
| January 1997 | $6.42 | $14.39 |
| December 1996 | $6.21 | $13.92 |
| November 1996 | $6.32 | $14.42 |
| October 1996 | $6.04 | $13.77 |
| September 1996 | $5.93 | $13.53 |
| August 1996 | $5.71 | $13.10 |
| July 1996 | $5.60 | $12.86 |
| June 1996 | $5.78 | $13.27 |
| May 1996 | $5.78 | $13.34 |
| April 1996 | $5.69 | $13.14 |
| March 1996 | $5.62 | $12.99 |
| February 1996 | $5.62 | $13.05 |
| January 1996 | $5.60 | $13.01 |
| December 1995 | $5.50 | $12.77 |
| November 1995 | $5.44 | $12.84 |
| October 1995 | $5.27 | $12.45 |
| September 1995 | $5.27 | $12.45 |
| August 1995 | $5.14 | $12.21 |
| July 1995 | $5.08 | $12.08 |
| June 1995 | $4.97 | $11.81 |
| May 1995 | $4.86 | $11.64 |
| April 1995 | $4.69 | $11.23 |
| March 1995 | $4.60 | $11.01 |
| February 1995 | $4.52 | $10.90 |
| January 1995 | $4.38 | $10.56 |
| December 1994 | $4.29 | $10.34 |
| November 1994 | $4.24 | $10.39 |
| October 1994 | $4.34 | $10.63 |
| September 1994 | $4.30 | $10.54 |
| August 1994 | $4.38 | $10.81 |
| July 1994 | $4.27 | $10.53 |
| June 1994 | $4.16 | $10.27 |
| May 1994 | $4.24 | $10.53 |
| April 1994 | $4.21 | $10.46 |
| March 1994 | $4.20 | $10.45 |
| February 1994 | $4.36 | $10.92 |
| January 1994 | $4.46 | $11.16 |
| December 1993 | $4.36 | $10.91 |
| November 1993 | $4.24 | $10.94 |
| October 1993 | $4.30 | $11.09 |
| September 1993 | $4.25 | $10.98 |
| August 1993 | $4.24 | $11.03 |
| July 1993 | $4.12 | $10.71 |
| June 1993 | $4.12 | $10.70 |
| May 1993 | $4.08 | $10.68 |
| April 1993 | $4 | $10.48 |
| March 1993 | $4.06 | $10.63 |
| February 1993 | $4 | $10.55 |
| January 1993 | $3.96 | $10.44 |
| December 1992 | $3.91 | $10.31 |
| November 1992 | $3.84 | $10.23 |
| October 1992 | $4.14 | $10.01 |
| September 1992 | $4.13 | $10 |
VBINX
Price: $46.83
52 week price:
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 79.61%
Payout Ratio Range:
Dividend Per Share: 1.73 USD
Earnings Per Share: 2.17 USD
P/E Ratio: 20.89
Exchange: NAS
Market Capitalization: 52.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 10.80%
DGR5: 13.33%
DGR10: 10.02%
DGR20: 4.92%