Vanguard Balanced Index Fund ( VBINX) - Price History
Monthly price history for VBINX (Vanguard Balanced Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $54.94 | $54.94 |
| July 2026 | $53.91 | $53.91 |
| June 2026 | $54.36 | $54.36 |
| May 2026 | $54.42 | $54.71 |
| April 2026 | $52.70 | $52.98 |
| March 2026 | $49.61 | $49.87 |
| February 2026 | $51.52 | $52.49 |
| January 2026 | $51.37 | $52.34 |
| December 2025 | $50.85 | $51.81 |
| November 2025 | $50.92 | $53.49 |
| October 2025 | $50.71 | $53.27 |
| September 2025 | $49.93 | $52.45 |
| August 2025 | $48.70 | $51.42 |
| July 2025 | $47.82 | $50.49 |
| June 2025 | $47.21 | $49.84 |
| May 2025 | $45.52 | $48.31 |
| April 2025 | $43.95 | $46.64 |
| March 2025 | $43.98 | $46.67 |
| February 2025 | $45.59 | $49.33 |
| January 2025 | $45.75 | $49.50 |
| December 2024 | $44.82 | $48.49 |
| November 2024 | $45.97 | $51.34 |
| October 2024 | $44.02 | $49.16 |
| September 2024 | $44.64 | $49.86 |
| August 2024 | $43.86 | $49.23 |
| July 2024 | $43.07 | $48.34 |
| June 2024 | $42.22 | $47.39 |
| May 2024 | $41.29 | $46.58 |
| April 2024 | $39.88 | $44.99 |
| March 2024 | $41.38 | $46.69 |
| February 2024 | $40.47 | $46.08 |
| January 2024 | $39.39 | $44.86 |
| December 2023 | $39.16 | $44.59 |
| November 2023 | $37.41 | $43.68 |
| October 2023 | $34.83 | $40.67 |
| September 2023 | $35.62 | $41.59 |
| August 2023 | $37.06 | $43.49 |
| July 2023 | $37.61 | $44.13 |
| June 2023 | $36.81 | $43.20 |
| May 2023 | $35.42 | $41.77 |
| April 2023 | $35.50 | $41.86 |
| March 2023 | $35.19 | $41.50 |
| February 2023 | $34.30 | $40.79 |
| January 2023 | $35.15 | $41.80 |
| December 2022 | $33.35 | $39.66 |
| November 2022 | $34.68 | $41.62 |
| October 2022 | $33.16 | $39.79 |
| September 2022 | $31.80 | $38.16 |
| August 2022 | $34.29 | $41.34 |
| July 2022 | $35.47 | $42.76 |
| June 2022 | $33.30 | $40.15 |
| May 2022 | $35.31 | $42.75 |
| April 2022 | $35.26 | $42.70 |
| March 2022 | $37.92 | $45.91 |
| February 2022 | $37.60 | $45.88 |
| January 2022 | $38.36 | $46.81 |
| December 2021 | $40.17 | $49.02 |
| November 2021 | $39.32 | $48.83 |
| October 2021 | $39.63 | $49.21 |
| September 2021 | $38.09 | $47.30 |
| August 2021 | $39.32 | $48.98 |
| July 2021 | $38.67 | $48.18 |
| June 2021 | $38.11 | $47.48 |
| May 2021 | $37.41 | $46.76 |
| April 2021 | $37.28 | $46.59 |
| March 2021 | $36.04 | $45.04 |
| February 2021 | $35.48 | $44.68 |
| January 2021 | $35.04 | $44.12 |
| December 2020 | $35.21 | $44.34 |
| November 2020 | $34.29 | $43.70 |
| October 2020 | $31.85 | $40.59 |
| September 2020 | $32.32 | $41.20 |
| August 2020 | $33.02 | $42.26 |
| July 2020 | $31.80 | $40.69 |
| June 2020 | $30.58 | $39.13 |
| May 2020 | $30.06 | $38.63 |
| April 2020 | $29.06 | $37.34 |
| March 2020 | $26.77 | $34.40 |
| February 2020 | $29.25 | $37.88 |
| January 2020 | $30.54 | $39.55 |
| December 2019 | $30.29 | $39.23 |
| November 2019 | $29.80 | $38.87 |
| October 2019 | $29.15 | $38.02 |
| September 2019 | $28.75 | $37.50 |
| August 2019 | $28.52 | $37.39 |
| July 2019 | $28.55 | $37.43 |
| June 2019 | $28.28 | $37.07 |
| May 2019 | $27.02 | $35.60 |
| April 2019 | $27.92 | $36.78 |
| March 2019 | $27.27 | $35.92 |
| February 2019 | $26.83 | $35.55 |
| January 2019 | $26.28 | $34.82 |
| December 2018 | $24.89 | $32.99 |
| November 2018 | $26.19 | $34.91 |
| October 2018 | $25.80 | $34.40 |
| September 2018 | $27.10 | $36.12 |
| August 2018 | $27.13 | $36.36 |
| July 2018 | $26.52 | $35.54 |
| June 2018 | $26 | $34.84 |
| May 2018 | $25.89 | $34.87 |
| April 2018 | $25.40 | $34.21 |
| March 2018 | $25.42 | $34.23 |
| February 2018 | $25.67 | $34.73 |
| January 2018 | $26.35 | $35.66 |
| December 2017 | $25.66 | $34.72 |
| November 2017 | $25.46 | $34.63 |
| October 2017 | $25.01 | $34.02 |
| September 2017 | $24.69 | $33.58 |
| August 2017 | $24.38 | $33.33 |
| July 2017 | $24.28 | $33.19 |
| June 2017 | $23.97 | $32.77 |
| May 2017 | $23.84 | $32.73 |
| April 2017 | $23.63 | $32.44 |
| March 2017 | $23.41 | $32.14 |
| February 2017 | $23.40 | $32.28 |
| January 2017 | $22.84 | $31.50 |
| December 2016 | $22.56 | $31.11 |
| November 2016 | $22.28 | $30.92 |
| October 2016 | $21.93 | $30.43 |
| September 2016 | $22.31 | $30.95 |
| August 2016 | $22.29 | $31.08 |
| July 2016 | $22.28 | $31.06 |
| June 2016 | $21.70 | $30.26 |
| May 2016 | $21.50 | $30.12 |
| April 2016 | $21.27 | $29.80 |
| March 2016 | $21.17 | $29.65 |
| February 2016 | $20.24 | $28.48 |
| January 2016 | $20.18 | $28.40 |
| December 2015 | $20.76 | $29.22 |
| November 2015 | $21.06 | $29.81 |
| October 2015 | $21.01 | $29.74 |
| September 2015 | $20.08 | $28.43 |
| August 2015 | $20.38 | $28.99 |
| July 2015 | $21.17 | $30.11 |
| June 2015 | $20.89 | $29.72 |
| May 2015 | $21.20 | $30.27 |
| April 2015 | $21.06 | $30.08 |
| March 2015 | $21.04 | $30.05 |
| February 2015 | $21.13 | $30.32 |
| January 2015 | $20.53 | $29.45 |
| December 2014 | $20.69 | $29.68 |
| November 2014 | $20.68 | $29.83 |
| October 2014 | $20.33 | $29.32 |
| September 2014 | $19.92 | $28.72 |
| August 2014 | $20.23 | $29.31 |
| July 2014 | $19.65 | $28.47 |
| June 2014 | $19.91 | $28.84 |
| May 2014 | $19.60 | $28.51 |
| April 2014 | $19.27 | $28.03 |
| March 2014 | $19.20 | $27.93 |
| February 2014 | $19.16 | $27.99 |
| January 2014 | $18.60 | $27.18 |
| December 2013 | $18.84 | $27.53 |
| November 2013 | $18.59 | $27.30 |
| October 2013 | $18.30 | $26.87 |
| September 2013 | $17.80 | $26.13 |
| August 2013 | $17.35 | $25.59 |
| July 2013 | $17.70 | $26.10 |
| June 2013 | $17.13 | $25.26 |
| May 2013 | $17.37 | $25.74 |
| April 2013 | $17.24 | $25.55 |
| March 2013 | $17.01 | $25.20 |
| February 2013 | $16.62 | $24.72 |
| January 2013 | $16.46 | $24.48 |
| December 2012 | $15.97 | $23.76 |
| November 2012 | $15.87 | $23.75 |
| October 2012 | $15.79 | $23.63 |
| September 2012 | $15.95 | $23.87 |
| August 2012 | $15.70 | $23.61 |
| July 2012 | $15.46 | $23.25 |
| June 2012 | $15.28 | $22.98 |
| May 2012 | $14.94 | $22.58 |
| April 2012 | $15.45 | $23.36 |
| March 2012 | $15.45 | $23.35 |
| February 2012 | $15.20 | $23.08 |
| January 2012 | $14.83 | $22.52 |
| December 2011 | $14.35 | $21.78 |
| November 2011 | $14.22 | $21.71 |
| October 2011 | $14.26 | $21.77 |
| September 2011 | $13.32 | $20.35 |
| August 2011 | $13.94 | $21.41 |
| July 2011 | $14.34 | $22.03 |
| June 2011 | $14.44 | $22.19 |
| May 2011 | $14.62 | $22.58 |
| April 2011 | $14.65 | $22.62 |
| March 2011 | $14.31 | $22.10 |
| February 2011 | $14.28 | $22.16 |
| January 2011 | $13.96 | $21.67 |
| December 2010 | $13.78 | $21.38 |
| November 2010 | $13.29 | $20.75 |
| October 2010 | $13.27 | $20.72 |
| September 2010 | $12.94 | $20.21 |
| August 2010 | $12.26 | $19.26 |
| July 2010 | $12.55 | $19.72 |
| June 2010 | $12.01 | $18.87 |
| May 2010 | $12.34 | $19.51 |
| April 2010 | $12.92 | $20.43 |
| March 2010 | $12.70 | $20.08 |
| February 2010 | $12.24 | $19.46 |
| January 2010 | $11.99 | $19.06 |
| December 2009 | $12.18 | $19.35 |
| November 2009 | $12.05 | $19.30 |
| October 2009 | $11.60 | $18.58 |
| September 2009 | $11.76 | $18.83 |
| August 2009 | $11.42 | $18.40 |
| July 2009 | $11.13 | $17.93 |
| June 2009 | $10.57 | $17.03 |
| May 2009 | $10.51 | $17.06 |
| April 2009 | $10.15 | $16.47 |
| March 2009 | $9.54 | $15.48 |
| February 2009 | $8.99 | $14.71 |
| January 2009 | $9.61 | $15.73 |
| December 2008 | $10.14 | $16.59 |
| November 2008 | $9.90 | $16.35 |
| October 2008 | $10.25 | $16.93 |
| September 2008 | $11.60 | $19.16 |
| August 2008 | $12.34 | $20.53 |
| July 2008 | $12.19 | $20.28 |
| June 2008 | $12.24 | $20.37 |
| May 2008 | $12.88 | $21.62 |
| April 2008 | $12.75 | $21.40 |
| March 2008 | $12.40 | $20.81 |
| February 2008 | $12.43 | $20.99 |
| January 2008 | $12.66 | $21.37 |
| December 2007 | $13.04 | $22.01 |
| November 2007 | $13.08 | $22.28 |
| October 2007 | $13.33 | $22.72 |
| September 2007 | $13.14 | $22.39 |
| August 2007 | $12.82 | $22.02 |
| July 2007 | $12.64 | $21.71 |
| June 2007 | $12.87 | $22.09 |
| May 2007 | $13.02 | $22.50 |
| April 2007 | $12.77 | $22.08 |
| March 2007 | $12.45 | $21.52 |
| February 2007 | $12.37 | $21.52 |
| January 2007 | $12.41 | $21.59 |
| December 2006 | $12.28 | $21.36 |
| November 2006 | $12.22 | $21.44 |
| October 2006 | $12 | $21.06 |
| September 2006 | $11.72 | $20.56 |
| August 2006 | $11.53 | $20.37 |
| July 2006 | $11.30 | $19.97 |
| June 2006 | $11.24 | $19.87 |
| May 2006 | $11.22 | $19.98 |
| April 2006 | $11.45 | $20.38 |
| March 2006 | $11.39 | $20.27 |
| February 2006 | $11.31 | $20.26 |
| January 2006 | $11.29 | $20.23 |
| December 2005 | $11.06 | $19.81 |
| November 2005 | $11.01 | $19.88 |
| October 2005 | $10.73 | $19.38 |
| September 2005 | $10.89 | $19.67 |
| August 2005 | $10.88 | $19.79 |
| July 2005 | $10.89 | $19.80 |
| June 2005 | $10.67 | $19.40 |
| May 2005 | $10.59 | $19.38 |
| April 2005 | $10.31 | $18.86 |
| March 2005 | $10.39 | $19.02 |
| February 2005 | $10.53 | $19.38 |
| January 2005 | $10.43 | $19.19 |
| December 2004 | $10.57 | $19.45 |
| November 2004 | $10.30 | $19.13 |
| October 2004 | $10.05 | $18.66 |
| September 2004 | $9.92 | $18.42 |
| August 2004 | $9.81 | $18.33 |
| July 2004 | $9.71 | $18.14 |
| June 2004 | $9.90 | $18.50 |
| May 2004 | $9.70 | $18.34 |
| April 2004 | $9.63 | $18.22 |
| March 2004 | $9.86 | $18.65 |
| February 2004 | $9.84 | $18.82 |
| January 2004 | $9.72 | $18.58 |
| December 2003 | $9.56 | $18.27 |
| November 2003 | $9.28 | $17.87 |
| October 2003 | $9.19 | $17.70 |
| September 2003 | $8.90 | $17.15 |
| August 2003 | $8.86 | $17.18 |
| July 2003 | $8.72 | $16.90 |
| June 2003 | $8.72 | $16.89 |
| May 2003 | $8.64 | $16.84 |
| April 2003 | $8.28 | $16.14 |
| March 2003 | $7.87 | $15.34 |
| February 2003 | $7.82 | $15.36 |
| January 2003 | $7.86 | $15.42 |
| December 2002 | $7.97 | $15.65 |
| November 2002 | $8.18 | $16.21 |
| October 2002 | $7.90 | $15.65 |
| September 2002 | $7.58 | $15.01 |
| August 2002 | $8.02 | $16.02 |
| July 2002 | $7.94 | $15.87 |
| June 2002 | $8.29 | $16.57 |
| May 2002 | $8.63 | $17.38 |
| April 2002 | $8.67 | $17.45 |
| March 2002 | $8.87 | $17.86 |
| February 2002 | $8.70 | $17.63 |
| January 2002 | $8.77 | $17.78 |
| December 2001 | $8.81 | $17.86 |
| November 2001 | $8.74 | $17.89 |
| October 2001 | $8.42 | $17.24 |
| September 2001 | $8.24 | $16.87 |
| August 2001 | $8.66 | $17.88 |
| July 2001 | $8.93 | $18.45 |
| June 2001 | $8.94 | $18.47 |
| May 2001 | $9.02 | $18.75 |
| April 2001 | $8.94 | $18.59 |
| March 2001 | $8.54 | $17.77 |
| February 2001 | $8.87 | $18.61 |
| January 2001 | $9.37 | $19.66 |
| December 2000 | $9.09 | $19.08 |
| November 2000 | $8.92 | $19.01 |
| October 2000 | $9.43 | $20.09 |
| September 2000 | $9.52 | $20.28 |
| August 2000 | $9.77 | $20.97 |
| July 2000 | $9.31 | $19.99 |
| June 2000 | $9.38 | $20.15 |
| May 2000 | $9.07 | $19.62 |
| April 2000 | $9.26 | $20.04 |
| March 2000 | $9.58 | $20.72 |
| February 2000 | $9.22 | $20.09 |
| January 2000 | $9.04 | $19.70 |
| December 1999 | $9.28 | $20.22 |
| November 1999 | $8.89 | $19.62 |
| October 1999 | $8.71 | $19.22 |
| September 1999 | $8.38 | $18.50 |
| August 1999 | $8.46 | $18.83 |
| July 1999 | $8.52 | $18.95 |
| June 1999 | $8.69 | $19.33 |
| May 1999 | $8.44 | $18.93 |
| April 1999 | $8.57 | $19.23 |
| March 1999 | $8.33 | $18.69 |
| February 1999 | $8.12 | $18.39 |
| January 1999 | $8.36 | $18.94 |
| December 1998 | $8.16 | $18.48 |
| November 1998 | $7.85 | $18.11 |
| October 1998 | $7.55 | $17.42 |
| September 1998 | $7.24 | $16.71 |
| August 1998 | $6.93 | $16.08 |
| July 1998 | $7.57 | $17.58 |
| June 1998 | $7.67 | $17.80 |
| May 1998 | $7.48 | $17.47 |
| April 1998 | $7.58 | $17.69 |
| March 1998 | $7.51 | $17.53 |
| February 1998 | $7.28 | $17.13 |
| January 1998 | $6.98 | $16.42 |
| December 1997 | $6.92 | $16.29 |
| November 1997 | $6.82 | $16.35 |
| October 1997 | $6.67 | $16 |
| September 1997 | $6.77 | $16.23 |
| August 1997 | $6.51 | $15.70 |
| July 1997 | $6.68 | $16.12 |
| June 1997 | $6.32 | $15.25 |
| May 1997 | $6.13 | $14.88 |
| April 1997 | $5.86 | $14.23 |
| March 1997 | $5.67 | $13.77 |
| February 1997 | $5.86 | $14.39 |
| January 1997 | $5.86 | $14.39 |
| December 1996 | $5.66 | $13.92 |
| November 1996 | $5.72 | $14.42 |
| October 1996 | $5.46 | $13.77 |
| September 1996 | $5.37 | $13.53 |
| August 1996 | $5.17 | $13.10 |
| July 1996 | $5.07 | $12.86 |
| June 1996 | $5.24 | $13.27 |
| May 1996 | $5.23 | $13.34 |
| April 1996 | $5.15 | $13.14 |
| March 1996 | $5.09 | $12.99 |
| February 1996 | $5.09 | $13.05 |
| January 1996 | $5.07 | $13.01 |
| December 1995 | $4.98 | $12.77 |
| November 1995 | $4.92 | $12.84 |
| October 1995 | $4.77 | $12.45 |
| September 1995 | $4.77 | $12.45 |
| August 1995 | $4.65 | $12.21 |
| July 1995 | $4.60 | $12.08 |
| June 1995 | $4.50 | $11.81 |
| May 1995 | $4.40 | $11.64 |
| April 1995 | $4.25 | $11.23 |
| March 1995 | $4.17 | $11.01 |
| February 1995 | $4.10 | $10.90 |
| January 1995 | $3.97 | $10.56 |
| December 1994 | $3.88 | $10.34 |
| November 1994 | $3.84 | $10.39 |
| October 1994 | $3.93 | $10.63 |
| September 1994 | $3.90 | $10.54 |
| August 1994 | $3.97 | $10.81 |
| July 1994 | $3.87 | $10.53 |
| June 1994 | $3.77 | $10.27 |
| May 1994 | $3.84 | $10.53 |
| April 1994 | $3.81 | $10.46 |
| March 1994 | $3.81 | $10.45 |
| February 1994 | $3.95 | $10.92 |
| January 1994 | $4.04 | $11.16 |
| December 1993 | $3.94 | $10.91 |
| November 1993 | $3.84 | $10.94 |
| October 1993 | $3.89 | $11.09 |
| September 1993 | $3.85 | $10.98 |
| August 1993 | $3.84 | $11.03 |
| July 1993 | $3.73 | $10.71 |
| June 1993 | $3.73 | $10.70 |
| May 1993 | $3.69 | $10.68 |
| April 1993 | $3.62 | $10.48 |
| March 1993 | $3.67 | $10.63 |
| February 1993 | $3.62 | $10.55 |
| January 1993 | $3.58 | $10.44 |
| December 1992 | $3.54 | $10.31 |
| November 1992 | $3.48 | $10.23 |
| October 1992 | $4.14 | $10.01 |
| September 1992 | $4.13 | $10 |
VBINX
Price: $54.94
52 week price:
Dividend Yield: 5.15%
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: 45.21%
Dividend Per Share: 1.13 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 26.84
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 64.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.21%
DGR20: 11.55%