VBAIX stock overview

Vanguard Balanced Index Fund Institutional Shares

  • VBAIX IPO: 2000-11-30
  • 39.54 (+0.97%)
  • 5,126 trading days in total
  • VBAIX Latest trading day: 2022-10-26
  • Nasdaq

VBAIX stock Buy and Hold Potential More info

INVESTMENT at 2000-11-30 open
VBAIX open price was $19.01
1,000.00
Click to edit
HOLDING TIME
5125 trading days
or
21 years 335 days
TODAY'S WORTH including dividends (77)
As of 2022-10-26 close price ($39.54)
2,721.83
Click to edit
ROI: +172.18% (2.72x) – ANNU: +4.67% (1.05x)

VBAIX Dividends

 Times paidYearly yieldFrequencyLatest ex-div date
until
and including
2022-10-26
774.77%quaterly

VBAIX Stock Splits

We don't have any infomation about VBAIX stock splits.
It seems that VBAIX has not have any stock splits in it's entire history.

  • Latest trading days
  • Investment calculator
  • Monthly statistics
  • Dividends
  • Stock splits
  • Basic information
  • Best intraday
  • Worst intraday
  • Best after-hours
  • Worst after-hours

VBAIX Latest trading days

This table contains the list of 500 latest trading days of VBAIX.
Trading dates ranges from 2016-04-18 to 2022-10-26.
Trading dayDateCloseDifferenceP/LVolumeOpenHighLowVolatilityIntradayPost-market
[ AVERAGE ] 39.850.010.02039.8539.8539.850.000.000.02
51262022-10-2639.541.34-3.28039.5439.5439.540.000.000.00
51252022-06-2440.881.83-4.28040.8840.8840.880.000.00-3.28
51242022-04-2942.711.02-2.33042.7142.7142.710.000.00-4.28
51232022-04-2843.730.591.37043.7343.7343.730.000.00-2.33
51222022-04-2743.140.02-0.05043.1443.1443.140.000.001.37
51212022-04-2643.160.69-1.57043.1643.1643.160.000.00-0.05
51202022-04-2543.850.250.57043.8543.8543.850.000.00-1.57
51192022-04-2243.601.30-2.90043.6043.6043.600.000.000.57
51182022-04-2044.900.060.13044.9044.9044.900.000.00-2.90
51172022-04-1944.840.380.85044.8444.8444.840.000.000.13
51162022-04-1844.460.55-1.22044.4644.4644.460.000.000.85
51152022-04-1545.010.000.00045.0145.0145.010.000.00-1.22
51142022-04-1445.010.000.00045.0145.0145.010.000.000.00
51132022-04-1345.010.370.83045.0145.0145.010.000.000.00
51122022-04-1244.640.03-0.07044.6444.6444.640.000.000.83
51112022-04-1144.670.50-1.11044.6744.6744.670.000.00-0.07
51102022-04-0845.170.18-0.40045.1745.1745.170.000.00-1.11
51092022-04-0745.350.050.11045.3545.3545.350.000.00-0.40
51082022-04-0645.300.36-0.79045.3045.3045.300.000.000.11
51072022-04-0545.660.56-1.21045.6645.6645.660.000.00-0.79
51062022-04-0446.220.230.50046.2246.2246.220.000.00-1.21
51052022-04-0145.990.080.17045.9945.9945.990.000.000.50
51042022-03-3145.910.42-0.91045.9145.9145.910.000.000.17
51032022-03-3046.330.561.22046.3346.3346.330.000.00-0.91
51022022-03-2545.770.03-0.07045.7745.7745.770.000.001.22
51012022-03-2445.800.060.13045.8045.8045.800.000.00-0.07
51002022-03-2245.740.09-0.20045.7445.7445.740.000.000.13
50992022-03-2145.830.21-0.46045.8345.8345.830.000.00-0.20
50982022-03-1846.040.400.88046.0446.0446.040.000.00-0.46
50972022-03-1745.640.380.84045.6445.6445.640.000.000.88
50962022-03-1645.260.691.55045.2645.2645.260.000.000.84
50952022-03-1544.570.551.25044.5744.5744.570.000.001.55
50942022-03-1444.020.42-0.95044.0244.0244.020.000.001.25
50932022-03-1144.440.39-0.87044.4444.4444.440.000.00-0.95
50922022-03-1044.830.20-0.44044.8344.8344.830.000.00-0.87
50912022-03-0945.030.661.49045.0345.0345.030.000.00-0.44
50902022-03-0844.370.25-0.56044.3744.3744.370.000.001.49
50892022-03-0744.620.91-2.00044.6244.6244.620.000.00-0.56
50882022-03-0445.530.18-0.39045.5345.5345.530.000.00-2.00
50872022-03-0345.710.15-0.33045.7145.7145.710.000.00-0.39
50862022-03-0245.860.290.64045.8645.8645.860.000.00-0.33
50852022-03-0145.570.32-0.70045.5745.5745.570.000.000.64
50842022-02-2845.890.110.24045.8945.8945.890.000.00-0.70
50832022-02-2545.780.631.40045.7845.7845.780.000.000.24
50822022-02-2445.150.471.05045.1545.1545.150.000.001.40
50812022-02-2344.680.59-1.30044.6844.6844.680.000.001.05
50802022-02-2245.270.31-0.68045.2745.2745.270.000.00-1.30
50792022-02-1845.580.19-0.42045.5845.5845.580.000.00-0.68
50782022-02-1745.770.58-1.25045.7745.7745.770.000.00-0.42
50772022-02-1646.350.030.06046.3546.3546.350.000.00-1.25
50762022-02-1546.320.450.98046.3246.3246.320.000.000.06
50752022-02-1445.870.21-0.46045.8745.8745.870.000.000.98
50742022-02-1146.080.41-0.88046.0846.0846.080.000.00-0.46
50732022-02-1046.490.66-1.40046.4946.4946.490.000.00-0.88
50722022-02-0947.150.471.01047.1547.1547.150.000.00-1.40
50712022-02-0846.680.210.45046.6846.6846.680.000.001.01
50702022-02-0746.470.07-0.15046.4746.4746.470.000.000.45
50692022-02-0546.540.000.00046.5446.5446.540.000.00-0.15
50682022-02-0446.540.080.17046.5446.5446.540.000.000.00
50672022-02-0346.460.77-1.63046.4646.4646.460.000.000.17
50662022-02-0247.230.200.43047.2347.2347.230.000.00-1.63
50652022-02-0147.030.210.45047.0347.0347.030.000.000.43
50642022-01-3146.822.275.10046.8246.8246.820.000.000.45
50632021-01-1544.550.18-0.40044.5544.5544.550.000.005.10
50622021-01-1444.730.06-0.13044.7344.7344.730.000.00-0.40
50612021-01-1344.790.080.18044.7944.7944.790.000.00-0.13
50602021-01-1244.710.080.18044.7144.7144.710.000.000.18
50592021-01-1144.630.17-0.38044.6344.6344.630.000.000.18
50582021-01-0844.800.110.25044.8044.8044.800.000.00-0.38
50572021-01-0744.690.400.90044.6944.6944.690.000.000.25
50562021-01-0644.290.140.32044.2944.2944.290.000.000.90
50552021-01-0544.150.190.43044.1544.1544.150.000.000.32
50542021-01-0443.960.39-0.88043.9643.9643.960.000.000.43
50532020-12-3144.350.140.32044.3544.3544.350.000.00-0.88
50522020-12-3044.210.090.20044.2144.2144.210.000.000.32
50512020-12-2944.120.66-1.47044.1244.1244.120.000.000.20
50502020-12-2844.780.150.34044.7844.7844.780.000.00-1.47
50492020-12-2444.630.080.18044.6344.6344.630.000.000.34
50482020-12-2344.550.010.02044.5544.5544.550.000.000.18
50472020-12-2244.540.020.04044.5444.5444.540.000.000.02
50462020-12-2144.520.07-0.16044.5244.5244.520.000.000.04
50452020-12-1844.590.06-0.13044.5944.5944.590.000.00-0.16
50442020-12-1744.650.200.45044.6544.6544.650.000.00-0.13
50432020-12-1644.450.030.07044.4544.4544.450.000.000.45
50422020-12-1544.420.350.79044.4244.4244.420.000.000.07
50412020-12-1444.070.08-0.18044.0744.0744.070.000.000.79
50402020-12-1144.150.03-0.07044.1544.1544.150.000.00-0.18
50392020-12-1044.180.080.18044.1844.1844.180.000.00-0.07
50382020-12-0944.100.27-0.61044.1044.1044.100.000.000.18
50372020-12-0844.370.110.25044.3744.3744.370.000.00-0.61
50362020-12-0744.260.010.02044.2644.2644.260.000.000.25
50352020-12-0444.250.230.52044.2544.2544.250.000.000.02
50342020-12-0344.020.070.16044.0244.0244.020.000.000.52
50332020-12-0243.950.010.02043.9543.9543.950.000.000.16
50322020-12-0143.940.230.53043.9443.9443.940.000.000.02
50312020-11-3043.710.15-0.34043.7143.7143.710.000.000.53
50302020-11-2743.860.140.32043.8643.8643.860.000.00-0.34
50292020-11-2543.720.02-0.05043.7243.7243.720.000.000.32
50282020-11-2443.740.380.88043.7443.7443.740.000.00-0.05
50272020-11-2343.360.200.46043.3643.3643.360.000.000.88
50262020-11-2043.160.11-0.25043.1643.1643.160.000.000.46
50252020-11-1943.270.170.39043.2743.2743.270.000.00-0.25
50242020-11-1843.100.25-0.58043.1043.1043.100.000.000.39
50232020-11-1743.350.03-0.07043.3543.3543.350.000.00-0.58
50222020-11-1643.380.320.74043.3843.3843.380.000.00-0.07
50212020-11-1343.060.350.82043.0643.0643.060.000.000.74
50202020-11-1242.710.19-0.44042.7142.7142.710.000.000.82
50192020-11-1142.900.210.49042.9042.9042.900.000.00-0.44
50182020-11-1042.690.05-0.12042.6942.6942.690.000.000.49
50172020-11-0942.740.230.54042.7442.7442.740.000.00-0.12
50162020-11-0642.510.06-0.14042.5142.5142.510.000.000.54
50152020-11-0542.570.561.33042.5742.5742.570.000.00-0.14
50142020-11-0442.010.621.50042.0142.0142.010.000.001.33
50132020-11-0341.390.461.12041.3941.3941.390.000.001.50
50122020-11-0240.930.330.81040.9340.9340.930.000.001.12
50112020-10-3040.600.37-0.90040.6040.6040.600.000.000.81
50102020-10-2940.970.240.59040.9740.9740.970.000.00-0.90
50092020-10-2840.730.85-2.04040.7340.7340.730.000.000.59
50082020-10-2741.580.05-0.12041.5841.5841.580.000.00-2.04
50072020-10-2641.630.44-1.05041.6341.6341.630.000.00-0.12
50062020-10-2342.070.110.26042.0742.0742.070.000.00-1.05
50052020-10-2241.960.130.31041.9641.9641.960.000.000.26
50042020-10-2141.830.09-0.21041.8341.8341.830.000.000.31
50032020-10-2041.920.060.14041.9241.9241.920.000.00-0.21
50022020-10-1941.860.40-0.95041.8641.8641.860.000.000.14
50012020-10-1642.260.02-0.05042.2642.2642.260.000.00-0.95
50002020-10-1542.280.03-0.07042.2842.2842.280.000.00-0.05
49992020-10-1442.310.15-0.35042.3142.3142.310.000.00-0.07
49982020-10-1342.460.11-0.26042.4642.4642.460.000.00-0.35
49972020-10-1242.570.390.92042.5742.5742.570.000.00-0.26
49962020-10-0942.180.220.52042.1842.1842.180.000.000.92
49952020-10-0841.960.230.55041.9641.9641.960.000.000.52
49942020-10-0741.730.421.02041.7341.7341.730.000.000.55
49932020-10-0641.310.29-0.70041.3141.3141.310.000.001.02
49922020-10-0541.600.411.00041.6041.6041.600.000.00-0.70
49912020-10-0241.190.22-0.53041.1941.1941.190.000.001.00
49902020-10-0141.410.210.51041.4141.4141.410.000.00-0.53
49892020-09-3041.200.160.39041.2041.2041.200.000.000.51
49882020-09-2941.040.11-0.27041.0441.0441.040.000.000.39
49872020-09-2841.150.421.03041.1541.1541.150.000.00-0.27
49862020-09-2540.730.390.97040.7340.7340.730.000.001.03
49852020-09-2440.340.13-0.32040.3440.3440.340.000.000.97
49842020-09-2340.470.60-1.46040.4740.4740.470.000.00-0.32
49832020-09-2241.070.240.59041.0741.0741.070.000.00-1.46
49822020-09-2140.830.29-0.71040.8340.8340.830.000.000.59
49812020-09-1841.120.25-0.60041.1241.1241.120.000.00-0.71
49802020-09-1741.370.20-0.48041.3741.3741.370.000.00-0.60
49792020-09-1641.570.09-0.22041.5741.5741.570.000.00-0.48
49782020-09-1541.660.140.34041.6641.6641.660.000.00-0.22
49772020-09-1441.520.380.92041.5241.5241.520.000.000.34
49762020-09-1141.140.010.02041.1441.1441.140.000.000.92
49752020-09-1041.130.39-0.94041.1341.1341.130.000.000.02
49742020-09-0941.520.471.14041.5241.5241.520.000.00-0.94
49732020-09-0841.050.69-1.65041.0541.0541.050.000.001.14
49722020-09-0441.740.28-0.67041.7441.7441.740.000.00-1.65
49712020-09-0342.020.92-2.14042.0242.0242.020.000.00-0.67
49702020-09-0242.940.390.92042.9442.9442.940.000.00-2.14
49692020-09-0142.550.270.64042.5542.5542.550.000.000.92
49682020-08-3142.280.01-0.02042.2842.2842.280.000.000.64
49672020-08-2842.290.180.43042.2942.2942.290.000.00-0.02
49662020-08-2742.110.010.02042.1142.1142.110.000.000.43
49652020-08-2642.100.220.53042.1042.1042.100.000.000.02
49642020-08-2541.880.060.14041.8841.8841.880.000.000.53
49632020-08-2441.820.230.55041.8241.8241.820.000.000.14
49622020-08-2141.590.080.19041.5941.5941.590.000.000.55
49612020-08-2041.510.100.24041.5141.5141.510.000.000.19
49602020-08-1941.410.12-0.29041.4141.4141.410.000.000.24
49592020-08-1841.530.060.14041.5341.5341.530.000.00-0.29
49582020-08-1741.470.110.27041.4741.4741.470.000.000.14
49572020-08-1441.360.02-0.05041.3641.3641.360.000.000.27
49562020-08-1341.380.07-0.17041.3841.3841.380.000.00-0.05
49552020-08-1241.450.300.73041.4541.4541.450.000.00-0.17
49542020-08-1141.150.24-0.58041.1541.1541.150.000.000.73
49532020-08-1041.390.040.10041.3941.3941.390.000.00-0.58
49522020-08-0741.350.000.00041.3541.3541.350.000.000.10
49512020-08-0641.350.150.36041.3541.3541.350.000.000.00
49502020-08-0541.200.160.39041.2041.2041.200.000.000.36
49492020-08-0441.040.130.32041.0441.0441.040.000.000.39
49482020-08-0340.910.210.52040.9140.9140.910.000.000.32
49472020-07-3140.700.140.35040.7040.7040.700.000.000.52
49462020-07-3040.560.05-0.12040.5640.5640.560.000.000.35
49452020-07-2940.610.340.84040.6140.6140.610.000.00-0.12
49442020-07-2840.270.15-0.37040.2740.2740.270.000.000.84
49432020-07-2740.420.190.47040.4240.4240.420.000.00-0.37
49422020-07-2440.230.18-0.45040.2340.2340.230.000.000.47
49412020-07-2340.410.26-0.64040.4140.4140.410.000.00-0.45
49402020-07-2240.670.160.39040.6740.6740.670.000.00-0.64
49392020-07-2140.510.060.15040.5140.5140.510.000.000.39
49382020-07-2040.450.230.57040.4540.4540.450.000.000.15
49372020-07-1740.220.090.22040.2240.2240.220.000.000.57
49362020-07-1640.130.210.53040.1340.1340.130.000.000.22
49352020-07-1539.920.000.00039.9239.9239.920.000.000.53
49342020-07-1439.920.330.83039.9239.9239.920.000.000.00
49332020-07-1339.590.26-0.65039.5939.5939.590.000.000.83
49322020-07-1039.850.240.61039.8539.8539.850.000.00-0.65
49312020-07-0939.610.11-0.28039.6139.6139.610.000.000.61
49302020-07-0839.720.190.48039.7239.7239.720.000.00-0.28
49292020-07-0739.530.22-0.55039.5339.5339.530.000.000.48
49282020-07-0639.750.370.94039.7539.7539.750.000.00-0.55
49272020-07-0239.380.140.36039.3839.3839.380.000.000.94
49262020-07-0139.240.110.28039.2439.2439.240.000.000.36
49252020-06-3039.130.360.93039.1339.1339.130.000.000.28
49242020-06-2938.770.350.91038.7738.7738.770.000.000.93
49232020-06-2638.420.52-1.34038.4238.4238.420.000.000.91
49222020-06-2538.940.260.67038.9438.9438.940.000.00-1.34
49212020-06-2438.680.79-2.00038.6838.6838.680.000.000.67
49202020-06-2339.470.080.20039.4739.4739.470.000.00-2.00
49192020-06-2239.390.160.41039.3939.3939.390.000.000.20
49182020-06-1939.230.12-0.30039.2339.2339.230.000.000.41
49172020-06-1839.350.040.10039.3539.3539.350.000.00-0.30
49162020-06-1739.310.09-0.23039.3139.3139.310.000.000.10
49152020-06-1639.400.441.13039.4039.4039.400.000.00-0.23
49142020-06-1538.960.240.62038.9638.9638.960.000.001.13
49132020-06-1238.720.290.75038.7238.7238.720.000.000.62
49122020-06-1138.431.42-3.56038.4338.4338.430.000.000.75
49112020-06-1039.850.10-0.25039.8539.8539.850.000.00-3.56
49102020-06-0939.950.20-0.50039.9539.9539.950.000.00-0.25
49092020-06-0840.150.350.88040.1540.1540.150.000.00-0.50
49082020-06-0539.800.621.58039.8039.8039.800.000.000.88
49072020-06-0439.180.11-0.28039.1839.1839.180.000.001.58
49062020-06-0339.290.330.85039.2939.2939.290.000.00-0.28
49052020-06-0238.960.190.49038.9638.9638.960.000.000.85
49042020-06-0138.770.130.34038.7738.7738.770.000.000.49
49032020-05-2938.640.140.36038.6438.6438.640.000.000.34
49022020-05-2838.500.08-0.21038.5038.5038.500.000.000.36
49012020-05-2738.580.370.97038.5838.5838.580.000.00-0.21
49002020-05-2638.210.300.79038.2138.2138.210.000.000.97
48992020-05-2237.910.090.24037.9137.9137.910.000.000.79
48982020-05-2137.820.13-0.34037.8237.8237.820.000.000.24
48972020-05-2037.950.431.15037.9537.9537.950.000.00-0.34
48962020-05-1937.520.20-0.53037.5237.5237.520.000.001.15
48952020-05-1837.720.711.92037.7237.7237.720.000.00-0.53
48942020-05-1537.010.120.33037.0137.0137.010.000.001.92
48932020-05-1436.890.270.74036.8936.8936.890.000.000.33
48922020-05-1336.620.40-1.08036.6236.6236.620.000.000.74
48912020-05-1237.020.47-1.25037.0237.0237.020.000.00-1.08
48902020-05-1137.490.04-0.11037.4937.4937.490.000.00-1.25
48892020-05-0837.530.371.00037.5337.5337.530.000.00-0.11
48882020-05-0737.160.350.95037.1637.1637.160.000.001.00
48872020-05-0636.810.18-0.49036.8136.8136.810.000.000.95
48862020-05-0536.990.190.52036.9936.9936.990.000.00-0.49
48852020-05-0436.800.090.25036.8036.8036.800.000.000.52
48842020-05-0136.710.64-1.71036.7136.7136.710.000.000.25
48832020-04-3037.350.29-0.77037.3537.3537.350.000.00-1.71
48822020-04-2937.640.651.76037.6437.6437.640.000.00-0.77
48812020-04-2836.990.04-0.11036.9936.9936.990.000.001.76
48802020-04-2737.030.340.93037.0337.0337.030.000.00-0.11
48792020-04-2436.690.320.88036.6936.6936.690.000.000.93
48782020-04-2336.370.040.11036.3736.3736.370.000.000.88
48772020-04-2236.330.461.28036.3336.3336.330.000.000.11
48762020-04-2135.870.66-1.81035.8735.8735.870.000.001.28
48752020-04-2036.530.37-1.00036.5336.5336.530.000.00-1.81
48742020-04-1736.900.601.65036.9036.9036.900.000.00-1.00
48732020-04-1636.300.130.36036.3036.3036.300.000.001.65
48722020-04-1536.170.45-1.23036.1736.1736.170.000.000.36
48712020-04-1436.620.671.86036.6236.6236.620.000.00-1.23
48702020-04-1335.950.23-0.64035.9535.9535.950.000.001.86
48692020-04-0936.180.471.32036.1836.1836.180.000.00-0.64
48682020-04-0835.710.752.15035.7135.7135.710.000.001.32
48672020-04-0734.960.01-0.03034.9634.9634.960.000.002.15
48662020-04-0634.971.424.23034.9734.9734.970.000.00-0.03
48652020-04-0333.550.34-1.00033.5533.5533.550.000.004.23
48642020-04-0233.890.421.25033.8933.8933.890.000.00-1.00
48632020-04-0133.470.94-2.73033.4733.4733.470.000.001.25
48622020-03-3134.410.30-0.86034.4134.4134.410.000.00-2.73
48612020-03-3034.710.661.94034.7134.7134.710.000.00-0.86
48602020-03-2734.050.59-1.70034.0534.0534.050.000.001.94
48592020-03-2634.641.333.99034.6434.6434.640.000.00-1.70
48582020-03-2533.310.050.15033.3133.3133.310.000.003.99
48572020-03-2433.261.755.55033.2633.2633.260.000.000.15
48562020-03-2331.510.41-1.28031.5131.5131.510.000.005.55
48552020-03-2031.920.66-2.03031.9231.9231.920.000.00-1.28
48542020-03-1932.580.130.40032.5832.5832.580.000.00-2.03
48532020-03-1832.451.42-4.19032.4532.4532.450.000.000.40
48522020-03-1733.870.902.73033.8733.8733.870.000.00-4.19
48512020-03-1632.972.54-7.15032.9732.9732.970.000.002.73
48502020-03-1335.511.695.00035.5135.5135.510.000.00-7.15
48492020-03-1233.822.20-6.11033.8233.8233.820.000.005.00
48482020-03-1136.021.25-3.35036.0236.0236.020.000.00-6.11
48472020-03-1037.270.842.31037.2737.2737.270.000.00-3.35
48462020-03-0936.431.81-4.73036.4336.4336.430.000.002.31
48452020-03-0638.240.29-0.75038.2438.2438.240.000.00-4.73
48442020-03-0538.530.72-1.83038.5338.5338.530.000.00-0.75
48432020-03-0439.250.912.37039.2539.2539.250.000.00-1.83
48422020-03-0338.340.53-1.36038.3438.3438.340.000.002.37
48412020-03-0238.870.972.56038.8738.8738.870.000.00-1.36
48402020-02-2837.900.10-0.26037.9037.9037.900.000.002.56
48392020-02-2738.000.96-2.46038.0038.0038.000.000.00-0.26
48382020-02-2638.960.15-0.38038.9638.9638.960.000.00-2.46
48372020-02-2539.110.70-1.76039.1139.1139.110.000.00-0.38
48362020-02-2439.810.73-1.80039.8139.8139.810.000.00-1.76
48352020-02-2140.540.22-0.54040.5440.5440.540.000.00-1.80
48342020-02-2040.760.04-0.10040.7640.7640.760.000.00-0.54
48332020-02-1940.800.120.29040.8040.8040.800.000.00-0.10
48322020-02-1840.680.02-0.05040.6840.6840.680.000.000.29
48312020-02-1440.700.060.15040.7040.7040.700.000.00-0.05
48302020-02-1340.640.000.00040.6440.6440.640.000.000.15
48292020-02-1240.640.140.35040.6440.6440.640.000.000.00
48282020-02-1140.500.030.07040.5040.5040.500.000.000.35
48272020-02-1040.470.200.50040.4740.4740.470.000.000.07
48262020-02-0740.270.08-0.20040.2740.2740.270.000.000.50
48252020-02-0640.350.080.20040.3540.3540.350.000.00-0.20
48242020-02-0540.270.210.52040.2740.2740.270.000.000.20
48232020-02-0440.060.300.75040.0640.0640.060.000.000.52
48222020-02-0339.760.200.51039.7639.7639.760.000.000.75
48212020-01-3139.560.37-0.93039.5639.5639.560.000.000.51
48202020-01-3039.930.070.18039.9339.9339.930.000.00-0.93
48192020-01-2939.860.020.05039.8639.8639.860.000.000.18
48182020-01-2839.840.200.50039.8439.8439.840.000.000.05
48172020-01-2739.640.30-0.75039.6439.6439.640.000.000.50
48162020-01-2439.940.20-0.50039.9439.9439.940.000.00-0.75
48152020-01-2340.140.060.15040.1440.1440.140.000.00-0.50
48142020-01-2240.080.020.05040.0840.0840.080.000.000.15
48132020-01-2140.060.02-0.05040.0640.0640.060.000.000.05
48122020-01-1740.080.060.15040.0840.0840.080.000.00-0.05
48112020-01-1640.020.200.50040.0240.0240.020.000.000.15
48102020-01-1539.820.070.18039.8239.8239.820.000.000.50
48092020-01-1439.750.010.03039.7539.7539.750.000.000.18
48082020-01-1339.740.170.43039.7439.7439.740.000.000.03
48072020-01-1039.570.04-0.10039.5739.5739.570.000.000.43
48062020-01-0939.610.160.41039.6139.6139.610.000.00-0.10
48052020-01-0839.450.090.23039.4539.4539.450.000.000.41
48042020-01-0739.360.08-0.20039.3639.3639.360.000.000.23
48032020-01-0639.440.090.23039.4439.4439.440.000.00-0.20
48022020-01-0339.350.11-0.28039.3539.3539.350.000.000.23
48012020-01-0239.460.220.56039.4639.4639.460.000.00-0.28
48002019-12-3139.240.040.10039.2439.2439.240.000.000.56
47992019-12-3039.200.13-0.33039.2039.2039.200.000.000.10
47982019-12-2739.330.010.03039.3339.3339.330.000.00-0.33
47972019-12-2639.320.120.31039.3239.3239.320.000.000.03
47962019-12-2439.200.020.05039.2039.2039.200.000.000.31
47952019-12-2339.180.28-0.71039.1839.1839.180.000.000.05
47942019-12-2039.460.120.31039.4639.4639.460.000.00-0.71
47932019-12-1939.340.120.31039.3439.3439.340.000.000.31
47922019-12-1839.220.02-0.05039.2239.2239.220.000.000.31
47912019-12-1739.240.020.05039.2439.2439.240.000.00-0.05
47902019-12-1639.220.130.33039.2239.2239.220.000.000.05
47892019-12-1339.090.060.15039.0939.0939.090.000.000.33
47882019-12-1239.030.130.33039.0339.0339.030.000.000.15
47872019-12-1138.900.100.26038.9038.9038.900.000.000.33
47862019-12-1038.800.03-0.08038.8038.8038.800.000.000.26
47852019-12-0938.830.06-0.15038.8338.8338.830.000.00-0.08
47842019-12-0638.890.180.46038.8938.8938.890.000.00-0.15
47832019-12-0538.710.020.05038.7138.7138.710.000.000.46
47822019-12-0438.690.100.26038.6938.6938.690.000.000.05
47812019-12-0338.590.05-0.13038.5938.5938.590.000.000.26
47802019-12-0238.640.25-0.64038.6438.6438.640.000.00-0.13
47792019-11-2938.890.10-0.26038.8938.8938.890.000.00-0.64
47782019-11-2738.990.080.21038.9938.9938.990.000.00-0.26
47772019-11-2638.910.090.23038.9138.9138.910.000.000.21
47762019-11-2538.820.220.57038.8238.8238.820.000.000.23
47752019-11-2238.600.050.13038.6038.6038.600.000.000.57
47742019-11-2138.550.07-0.18038.5538.5538.550.000.000.13
47732019-11-2038.620.04-0.10038.6238.6238.620.000.00-0.18
47722019-11-1938.660.030.08038.6638.6638.660.000.00-0.10
47712019-11-1838.630.020.05038.6338.6338.630.000.000.08
47702019-11-1538.610.170.44038.6138.6138.610.000.000.05
47692019-11-1438.440.080.21038.4438.4438.440.000.000.44
47682019-11-1338.360.030.08038.3638.3638.360.000.000.21
47672019-11-1238.330.050.13038.3338.3338.330.000.000.08
47662019-11-1138.280.03-0.08038.2838.2838.280.000.000.13
47652019-11-0838.310.060.16038.3138.3138.310.000.00-0.08
47642019-11-0738.250.01-0.03038.2538.2538.250.000.000.16
47632019-11-0638.260.030.08038.2638.2638.260.000.00-0.03
47622019-11-0538.230.08-0.21038.2338.2338.230.000.000.08
47612019-11-0438.310.050.13038.3138.3138.310.000.00-0.21
47602019-11-0138.260.230.60038.2638.2638.260.000.000.13
47592019-10-3138.030.02-0.05038.0338.0338.030.000.000.60
47582019-10-3038.050.100.26038.0538.0538.050.000.00-0.05
47572019-10-2937.950.010.03037.9537.9537.950.000.000.26
47562019-10-2837.940.100.26037.9437.9437.940.000.000.03
47552019-10-2537.840.080.21037.8437.8437.840.000.000.26
47542019-10-2437.760.060.16037.7637.7637.760.000.000.21
47532019-10-2337.700.060.16037.7037.7037.700.000.000.16
47522019-10-2237.640.06-0.16037.6437.6437.640.000.000.16
47512019-10-2137.700.130.35037.7037.7037.700.000.00-0.16
47502019-10-1837.570.08-0.21037.5737.5737.570.000.000.35
47492019-10-1737.650.080.21037.6537.6537.650.000.00-0.21
47482019-10-1637.570.04-0.11037.5737.5737.570.000.000.21
47472019-10-1537.610.190.51037.6137.6137.610.000.00-0.11
47462019-10-1437.420.01-0.03037.4237.4237.420.000.000.51
47452019-10-1137.430.210.56037.4337.4337.430.000.00-0.03
47442019-10-1037.220.070.19037.2237.2237.220.000.000.56
47432019-10-0937.150.170.46037.1537.1537.150.000.000.19
47422019-10-0836.980.34-0.91036.9836.9836.980.000.000.46
47412019-10-0737.320.13-0.35037.3237.3237.320.000.00-0.91
47402019-10-0437.450.330.89037.4537.4537.450.000.00-0.35
47392019-10-0337.120.230.62037.1237.1237.120.000.000.89
47382019-10-0236.890.36-0.97036.8936.8936.890.000.000.62
47372019-10-0137.250.26-0.69037.2537.2537.250.000.00-0.97
47362019-09-3037.510.120.32037.5137.5137.510.000.00-0.69
47352019-09-2737.390.11-0.29037.3937.3937.390.000.000.32
47342019-09-2637.500.05-0.13037.5037.5037.500.000.00-0.29
47332019-09-2537.550.080.21037.5537.5537.550.000.00-0.13
47322019-09-2437.470.17-0.45037.4737.4737.470.000.000.21
47312019-09-2337.640.020.05037.6437.6437.640.000.00-0.45
47302019-09-2037.620.05-0.13037.6237.6237.620.000.000.05
47292019-09-1937.670.010.03037.6737.6737.670.000.00-0.13
47282019-09-1837.660.000.00037.6637.6637.660.000.000.03
47272019-09-1737.660.080.21037.6637.6637.660.000.000.00
47262019-09-1637.580.010.03037.5837.5837.580.000.000.21
47252019-09-1337.570.30-0.79037.5737.5737.570.000.000.03
47242019-09-1237.870.040.11037.8737.8737.870.000.00-0.79
47232019-09-1137.830.190.50037.8337.8337.830.000.000.11
47222019-09-1037.640.06-0.16037.6437.6437.640.000.000.50
47212019-09-0937.700.05-0.13037.7037.7037.700.000.00-0.16
47202019-09-0637.750.020.05037.7537.7537.750.000.00-0.13
47192019-09-0537.730.220.59037.7337.7337.730.000.000.05
47182019-09-0437.510.260.70037.5137.5137.510.000.000.59
47172019-09-0337.250.15-0.40037.2537.2537.250.000.000.70
47162019-08-3037.400.020.05037.4037.4037.400.000.00-0.40
47152019-08-2937.380.280.75037.3837.3837.380.000.000.05
47142019-08-2837.100.150.41037.1037.1037.100.000.000.75
47132019-08-2736.950.04-0.11036.9536.9536.950.000.000.41
47122019-08-2636.990.220.60036.9936.9936.990.000.00-0.11
47112019-08-2336.770.52-1.39036.7736.7736.770.000.000.60
47102019-08-2237.290.03-0.08037.2937.2937.290.000.00-1.39
47092019-08-2137.320.160.43037.3237.3237.320.000.00-0.08
47082019-08-2037.160.13-0.35037.1637.1637.160.000.000.43
47072019-08-1937.290.210.57037.2937.2937.290.000.00-0.35
47062019-08-1637.080.320.87037.0837.0837.080.000.000.57
47052019-08-1536.760.100.27036.7636.7636.760.000.000.87
47042019-08-1436.660.58-1.56036.6636.6636.660.000.000.27
47032019-08-1337.240.290.78037.2437.2437.240.000.00-1.56
47022019-08-1236.950.21-0.57036.9536.9536.950.000.000.78
47012019-08-0937.160.18-0.48037.1637.1637.160.000.00-0.57
47002019-08-0837.340.431.16037.3437.3437.340.000.00-0.48
46992019-08-0736.910.020.05036.9136.9136.910.000.001.16
46982019-08-0636.890.300.82036.8936.8936.890.000.000.05
46972019-08-0536.590.58-1.56036.5936.5936.590.000.000.82
46962019-08-0237.170.15-0.40037.1737.1737.170.000.00-1.56
46952019-08-0137.320.12-0.32037.3237.3237.320.000.00-0.40
46942019-07-3137.440.22-0.58037.4437.4437.440.000.00-0.32
46932019-07-3037.660.02-0.05037.6637.6637.660.000.00-0.58
46922019-07-2937.680.04-0.11037.6837.6837.680.000.00-0.05
46912019-07-2637.720.180.48037.7237.7237.720.000.00-0.11
46902019-07-2537.540.16-0.42037.5437.5437.540.000.000.48
46892019-07-2437.700.160.43037.7037.7037.700.000.00-0.42
46882019-07-2337.540.140.37037.5437.5437.540.000.000.43
46872019-07-2237.400.060.16037.4037.4037.400.000.000.37
46862019-07-1937.340.14-0.37037.3437.3437.340.000.000.16
46852019-07-1837.480.100.27037.4837.4837.480.000.00-0.37
46842019-07-1737.380.10-0.27037.3837.3837.380.000.000.27
46832019-07-1637.480.09-0.24037.4837.4837.480.000.00-0.27
46822019-07-1537.570.020.05037.5737.5737.570.000.00-0.24
46812019-07-1237.550.130.35037.5537.5537.550.000.000.05
46802019-07-1137.420.02-0.05037.4237.4237.420.000.000.35
46792019-07-1037.440.100.27037.4437.4437.440.000.00-0.05
46782019-07-0937.340.030.08037.3437.3437.340.000.000.27
46772019-07-0837.310.12-0.32037.3137.3137.310.000.000.08
46762019-07-0537.430.09-0.24037.4337.4337.430.000.00-0.32
46752019-07-0337.520.200.54037.5237.5237.520.000.00-0.24
46742019-07-0237.320.080.21037.3237.3237.320.000.000.54
46732019-07-0137.240.160.43037.2437.2437.240.000.000.21
46722019-06-2837.080.160.43037.0837.0837.080.000.000.43
46712019-06-2736.920.170.46036.9236.9236.920.000.000.43
46702019-06-2636.750.26-0.70036.7536.7536.750.000.000.46
46692019-06-2537.010.20-0.54037.0137.0137.010.000.00-0.70
46682019-06-2437.210.03-0.08037.2137.2137.210.000.00-0.54
46672019-06-2137.240.09-0.24037.2437.2437.240.000.00-0.08
46662019-06-2037.330.240.65037.3337.3337.330.000.00-0.24
46652019-06-1937.090.110.30037.0937.0937.090.000.000.65
46642019-06-1836.980.240.65036.9836.9836.980.000.000.30
46632019-06-1736.740.040.11036.7436.7436.740.000.000.65
46622019-06-1436.700.05-0.14036.7036.7036.700.000.000.11
46612019-06-1336.750.130.35036.7536.7536.750.000.00-0.14
46602019-06-1236.620.02-0.05036.6236.6236.620.000.000.35
46592019-06-1136.640.02-0.05036.6436.6436.640.000.00-0.05
46582019-06-1036.660.080.22036.6636.6636.660.000.00-0.05
46572019-06-0736.580.260.72036.5836.5836.580.000.000.22
46562019-06-0636.320.120.33036.3236.3236.320.000.000.72
46552019-06-0536.200.160.44036.2036.2036.200.000.000.33
46542019-06-0436.040.431.21036.0436.0436.040.000.000.44
46532019-06-0335.610.000.00035.6135.6135.610.000.001.21
46522019-05-3135.610.21-0.59035.6135.6135.610.000.000.00
46512019-05-3035.820.080.22035.8235.8235.820.000.00-0.59
46502019-05-2935.740.15-0.42035.7435.7435.740.000.000.22
46492019-05-2835.890.14-0.39035.8935.8935.890.000.00-0.42
46482019-05-2436.030.040.11036.0336.0336.030.000.00-0.39
46472019-05-2335.990.23-0.64035.9935.9935.990.000.000.11
46462019-05-2236.220.05-0.14036.2236.2236.220.000.00-0.64
46452019-05-2136.270.190.53036.2736.2736.270.000.00-0.14
46442019-05-2036.080.16-0.44036.0836.0836.080.000.000.53
46432019-05-1736.240.15-0.41036.2436.2436.240.000.00-0.44
46422019-05-1636.390.190.52036.3936.3936.390.000.00-0.41
46412019-05-1536.200.150.42036.2036.2036.200.000.000.52
46402019-05-1436.050.180.50036.0536.0536.050.000.000.42
46392019-05-1335.870.50-1.37035.8735.8735.870.000.000.50
46382019-05-1036.370.070.19036.3736.3736.370.000.00-1.37
46372019-05-0936.300.03-0.08036.3036.3036.300.000.000.19
46362019-05-0836.330.06-0.16036.3336.3336.330.000.00-0.08
46352019-05-0736.390.35-0.95036.3936.3936.390.000.00-0.16
46342019-05-0636.740.06-0.16036.7436.7436.740.000.00-0.95
46332019-05-0336.800.250.68036.8036.8036.800.000.00-0.16
46322019-05-0236.550.06-0.16036.5536.5536.550.000.000.68
46312019-05-0136.610.17-0.46036.6136.6136.610.000.00-0.16
46302019-04-3036.780.030.08036.7836.7836.780.000.00-0.46
46292019-04-2936.750.010.03036.7536.7536.750.000.000.08
46282019-04-2636.740.150.41036.7436.7436.740.000.000.03
46272019-04-2536.590.04-0.11036.5936.5936.590.000.000.41

VBAIX Investment Calculator

This calculator shows the potential of VBAIX stock.
Just pick a start date, end date and click Calculate.
Ticker:
VBAIX
Date start:
Date end:
Duration:
21 years 335 days
Trading days:
5,125
BUY
Your initial investment on 2000-11-30 open
1,000.00
Shares bought: 52.60
Stock price: 19.01
SELL
Value on 2022-10-26 close
2,721.83
Dividends (77)
23.58%
+641.87
Stock growth
76.42%
+1,079.96
NET: +1,721.83
Total ROI: +172.18% (2.72x)
Annualised: +4.67% (1.05x)
Dividends ROI: +64.19% (1.64x)
Dividend Yield: +2.29% (1.02x)
Stock price: 39.54
Duration: 21 years 335 days
Trading days: 5,125
SELL
Value on 2022-10-26 close
2,079.96
NET: +1,079.96
ROI: +108.00% (2.08x)
Annualised: +3.40% (1.03x)
Stock price: 39.54
Duration: 21 years 335 days
Trading days: 5,125
Click here to calculate the HIGHEST and LOWEST values of your investment.

VBAIX Monthly statistics

This section shows monthly performance of VBAIX stock.
There are 249 months displayed in the table below.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2022 October1
39.54
39.54
39.54
39.54
0.000.000.00
2022 June1
40.88
40.88
40.88
40.88
0.000.000.00
2022 April20
46.22
42.71
45.99
42.71
-7.130.50-7.13
2022 March20
46.33
44.02
45.57
45.91
0.751.67-3.40
2022 February20
47.23
44.68
47.03
45.89
-2.420.43-5.00
2022 January1
46.82
46.82
46.82
46.82
0.000.000.00
2021 January10
44.80
43.96
43.96
44.55
1.341.910.00
2020 December22
44.78
43.94
43.94
44.35
0.931.910.00
2020 November20
43.86
40.93
40.93
43.71
6.797.160.00
2020 October22
42.57
40.60
41.41
40.60
-1.962.80-1.96
2020 September21
42.94
40.34
42.55
41.20
-3.170.92-5.19
2020 August21
42.29
40.91
40.91
42.28
3.353.370.00
2020 July22
40.70
39.24
39.24
40.70
3.723.720.00
2020 June22
40.15
38.42
38.77
39.13
0.933.56-0.90
2020 May20
38.64
36.62
36.71
38.64
5.265.26-0.25
2020 April21
37.64
33.47
33.47
37.35
11.5912.460.00
2020 March22
39.25
31.51
38.87
34.41
-11.470.98-18.93
2020 February19
40.80
37.90
39.76
37.90
-4.682.62-4.68
2020 January21
40.14
39.35
39.46
39.56
0.251.72-0.28
2019 December21
39.46
38.59
38.64
39.24
1.552.12-0.13
2019 November20
38.99
38.23
38.26
38.89
1.651.91-0.08
2019 October23
38.05
36.89
37.25
38.03
2.092.15-0.97
2019 September20
37.87
37.25
37.25
37.51
0.701.660.00
2019 August22
37.40
36.59
37.32
37.40
0.210.21-1.96
2019 July22
37.72
37.24
37.24
37.44
0.541.290.00
2019 June20
37.33
35.61
35.61
37.08
4.134.830.00
2019 May22
36.80
35.61
36.61
35.61
-2.730.52-2.73
2019 April21
36.78
36.12
36.12
36.78
1.831.830.00
2019 March21
36.20
35.27
35.68
35.93
0.701.46-1.15
2019 February19
35.67
34.83
34.83
35.56
2.102.410.00
2019 January21
34.83
32.64
33.04
34.83
5.425.42-1.21
2018 December19
35.18
31.72
35.18
33.00
-6.200.00-9.84
2018 November21
35.18
33.95
34.67
34.92
0.721.47-2.08
2018 October23
36.13
33.92
36.13
34.41
-4.760.00-6.12
2018 September19
36.43
36.09
36.31
36.12
-0.520.33-0.61
2018 August23
36.44
35.50
35.50
36.37
2.452.650.00
2018 July21
35.76
34.85
34.90
35.55
1.862.46-0.14
2018 June21
35.46
34.71
35.07
34.84
-0.661.11-1.03
2018 May22
35.04
34.09
34.25
34.88
1.842.31-0.47
2018 April21
34.76
33.79
33.79
34.22
1.272.870.00
2018 March21
35.38
33.79
34.53
34.24
-0.842.46-2.14
2018 February19
35.62
33.78
35.62
34.74
-2.470.00-5.17
2018 January21
36.08
34.86
34.86
35.67
2.323.500.00
2017 December20
35.01
34.53
34.64
34.72
0.231.07-0.32
2017 November21
34.64
33.94
34.05
34.64
1.731.73-0.32
2017 October22
34.04
33.68
33.68
34.03
1.041.070.00
2017 September20
33.63
33.27
33.37
33.58
0.630.78-0.30
2017 August23
33.34
32.86
33.27
33.34
0.210.21-1.23
2017 July20
33.26
32.62
32.80
33.19
1.191.40-0.55
2017 June22
33.17
32.76
32.92
32.77
-0.460.76-0.49
2017 May22
32.75
32.28
32.47
32.74
0.830.86-0.59
2017 April19
32.50
31.98
32.14
32.45
0.961.12-0.50
2017 March23
32.50
32.06
32.50
32.14
-1.110.00-1.35
2017 February19
32.37
31.49
31.49
32.29
2.542.790.00
2017 January20
31.63
31.27
31.27
31.51
0.771.150.00
2016 December21
31.52
30.82
30.82
31.12
0.972.270.00
2016 November21
31.06
30.10
30.31
30.93
2.052.47-0.69
2016 October21
30.88
30.41
30.88
30.44
-1.420.00-1.52
2016 September21
31.28
30.60
31.10
30.95
-0.480.58-1.61
2016 August23
31.23
30.84
31.01
31.09
0.260.71-0.55
2016 July20
31.06
30.25
30.34
31.06
2.372.37-0.30
2016 June22
30.48
29.38
30.17
30.26
0.301.03-2.62
2016 May21
30.13
29.56
29.93
30.13
0.670.67-1.24
2016 April21
30.07
29.54
29.76
29.81
0.171.04-0.74
2016 March22
29.65
28.85
28.85
29.65
2.772.770.00
2016 February20
28.63
27.48
28.38
28.48
0.350.88-3.17
2016 January19
29.00
27.67
28.98
28.40
-2.000.07-4.52
2015 December22
30.04
29.11
30.04
29.22
-2.730.00-3.10
2015 November20
30.00
29.23
29.97
29.82
-0.500.10-2.47
2015 October22
29.88
28.47
28.47
29.75
4.504.950.00
2015 September21
29.23
28.12
28.53
28.44
-0.322.45-1.44
2015 August21
30.12
28.16
30.09
29.00
-3.620.10-6.41
2015 July22
30.22
29.63
29.79
30.12
1.111.44-0.54
2015 June22
30.34
29.68
30.28
29.72
-1.850.20-1.98
2015 May20
30.43
29.94
30.23
30.28
0.170.66-0.96
2015 April21
30.48
30.03
30.03
30.09
0.201.500.00
2015 March22
30.50
29.78
30.40
30.06
-1.120.33-2.04
2015 February19
30.42
29.66
29.66
30.33
2.262.560.00
2015 January20
29.89
29.31
29.71
29.46
-0.840.61-1.35
2014 December22
29.97
29.07
29.68
29.68
0.000.98-2.06
2014 November19
29.88
29.26
29.32
29.84
1.771.91-0.20
2014 October23
29.32
28.00
28.55
29.32
2.702.70-1.93
2014 September21
29.30
28.70
29.28
28.72
-1.910.07-1.98
2014 August21
29.32
28.39
28.46
29.32
3.023.02-0.25
2014 July22
29.01
28.48
28.94
28.48
-1.590.24-1.59
2014 June21
28.86
28.47
28.51
28.84
1.161.23-0.14
2014 May21
28.52
27.93
28.07
28.52
1.601.60-0.50
2014 April21
28.09
27.46
28.06
28.03
-0.110.11-2.14
2014 March21
28.14
27.77
27.91
27.93
0.070.82-0.50
2014 February19
28.00
26.83
26.83
28.00
4.364.360.00
2014 January21
27.66
27.08
27.40
27.18
-0.800.95-1.17
2013 December21
27.54
26.99
27.23
27.52
1.071.14-0.88
2013 November20
27.32
26.74
26.89
27.30
1.521.60-0.56
2013 October23
27.04
25.87
26.27
26.88
2.322.93-1.52
2013 September20
26.55
25.63
25.63
26.13
1.953.590.00
2013 August22
26.34
25.59
26.27
25.60
-2.550.27-2.59
2013 July22
26.21
25.37
25.37
26.10
2.883.310.00
2013 June20
25.92
24.97
25.83
25.26
-2.210.35-3.33
2013 May22
26.20
25.41
25.41
25.74
1.303.110.00
2013 April22
25.56
24.96
25.13
25.56
1.711.71-0.68
2013 March20
25.24
24.77
24.77
25.20
1.741.900.00
2013 February19
24.84
24.46
24.61
24.73
0.490.93-0.61
2013 January21
24.56
24.07
24.11
24.48
1.531.87-0.17
2012 December20
24.05
23.54
23.70
23.76
0.251.48-0.68
2012 November21
23.79
23.08
23.79
23.76
-0.130.00-2.98
2012 October21
24.07
23.56
23.91
23.63
-1.170.67-1.46
2012 September19
24.20
23.61
23.63
23.87
1.022.41-0.08
2012 August23
23.62
23.10
23.18
23.62
1.901.90-0.35
2012 July21
23.31
22.81
23.07
23.26
0.821.04-1.13
2012 June21
23.04
22.24
22.27
22.99
3.233.46-0.13
2012 May22
23.43
22.37
23.43
22.58
-3.630.00-4.52
2012 April20
23.48
22.91
23.48
23.37
-0.470.00-2.43
2012 March22
23.55
22.85
23.17
23.35
0.781.64-1.38
2012 February20
23.18
22.66
22.66
23.09
1.902.290.00
2012 January20
22.57
21.88
21.88
22.52
2.933.150.00
2011 December21
21.93
21.36
21.68
21.78
0.461.15-1.48
2011 November21
22.02
20.77
21.44
21.71
1.262.71-3.13
2011 October21
22.04
20.00
20.00
21.77
8.8510.200.00
2011 September21
21.43
20.35
21.28
20.35
-4.370.70-4.37
2011 August23
21.99
20.25
21.99
21.42
-2.590.00-7.91
2011 July20
22.56
22.03
22.38
22.03
-1.560.80-1.56
2011 June22
22.30
21.77
22.30
22.19
-0.490.00-2.38
2011 May21
22.59
22.22
22.59
22.58
-0.040.00-1.64
2011 April20
22.62
21.96
22.18
22.62
1.981.98-0.99
2011 March23
22.16
21.57
21.96
22.10
0.640.91-1.78
2011 February19
22.26
21.83
21.88
22.17
1.331.74-0.23
2011 January20
21.81
21.49
21.52
21.67
0.701.35-0.14
2010 December22
21.50
20.97
20.97
21.38
1.962.530.00
2010 November21
21.21
20.64
20.73
20.75
0.102.32-0.43
2010 October21
20.74
20.18
20.27
20.73
2.272.32-0.44
2010 September21
20.36
19.59
19.59
20.21
3.163.930.00
2010 August22
20.02
19.23
19.96
19.27
-3.460.30-3.66
2010 July21
19.84
18.76
18.82
19.72
4.785.42-0.32
2010 June22
19.85
18.87
19.30
18.87
-2.232.85-2.23
2010 May20
20.59
19.29
20.59
19.52
-5.200.00-6.31
2010 April21
20.71
20.16
20.16
20.43
1.342.730.00
2010 March23
20.29
19.61
19.61
20.08
2.403.470.00
2010 February19
19.47
18.90
19.22
19.47
1.301.30-1.66
2010 January19
19.83
19.07
19.56
19.07
-2.511.38-2.51
2009 December22
19.64
19.29
19.44
19.35
-0.461.03-0.77
2009 November20
19.45
18.64
18.64
19.30
3.544.350.00
2009 October22
19.28
18.49
18.56
18.58
0.113.88-0.38
2009 September21
19.09
18.15
18.16
18.83
3.695.12-0.06
2009 August21
18.50
17.91
18.08
18.40
1.772.32-0.94
2009 July22
17.93
16.62
17.09
17.93
4.924.92-2.75
2009 June22
17.36
16.78
17.31
17.03
-1.620.29-3.06
2009 May20
17.11
16.52
16.52
17.06
3.273.570.00
2009 April21
16.48
15.63
15.63
16.47
5.375.440.00
2009 March22
15.88
14.01
14.32
15.48
8.1010.89-2.16
2009 February19
16.24
14.72
15.76
14.72
-6.603.05-6.60
2009 January20
16.97
15.56
16.87
15.73
-6.760.59-7.77
2008 December22
16.72
15.48
15.48
16.60
7.248.010.00
2008 November19
17.40
14.68
16.94
16.36
-3.422.72-13.34
2008 October23
19.11
15.65
19.11
16.94
-11.360.00-18.11
2008 September21
20.50
18.69
20.50
19.16
-6.540.00-8.83
2008 August21
20.71
20.07
20.22
20.53
1.532.42-0.74
2008 July22
20.40
19.79
20.39
20.28
-0.540.05-2.94
2008 June21
21.70
20.37
21.52
20.37
-5.340.84-5.34
2008 May21
21.88
21.43
21.64
21.62
-0.091.11-0.97
2008 April22
21.47
20.90
21.20
21.41
0.991.27-1.42
2008 March20
21.19
20.36
20.99
20.82
-0.810.95-3.00
2008 February20
21.57
20.93
21.57
21.00
-2.640.00-2.97
2008 January21
21.89
20.75
21.89
21.38
-2.330.00-5.21
2007 December20
22.55
21.89
22.24
22.02
-0.991.39-1.57
2007 November21
22.49
21.66
22.40
22.28
-0.540.40-3.30
2007 October23
22.77
22.31
22.59
22.72
0.580.80-1.24
2007 September19
22.59
21.93
22.17
22.39
0.991.89-1.08
2007 August23
22.05
21.30
21.80
22.02
1.011.15-2.29
2007 July21
22.55
21.72
22.26
21.72
-2.431.30-2.43
2007 June21
22.59
21.96
22.54
22.09
-2.000.22-2.57
2007 May22
22.51
22.11
22.11
22.51
1.811.810.00
2007 April20
22.21
21.56
21.56
22.08
2.413.010.00
2007 March22
21.82
21.20
21.49
21.52
0.141.54-1.35
2007 February19
21.93
21.47
21.68
21.52
-0.741.15-0.97
2007 January20
21.60
21.32
21.38
21.60
1.031.03-0.28
2006 December20
21.64
21.36
21.43
21.36
-0.330.98-0.33
2006 November21
21.44
20.90
20.97
21.44
2.242.24-0.33
2006 October22
21.12
20.52
20.52
21.06
2.632.920.00
2006 September20
20.60
20.26
20.44
20.56
0.590.78-0.88
2006 August23
20.38
19.87
19.91
20.38
2.362.36-0.20
2006 July20
19.97
19.52
19.97
19.97
0.000.00-2.25
2006 June22
20.22
19.51
20.15
19.88
-1.340.35-3.18
2006 May22
20.54
19.85
20.32
19.98
-1.671.08-2.31
2006 April19
20.42
20.13
20.27
20.39
0.590.74-0.69
2006 March23
20.49
20.11
20.36
20.27
-0.440.64-1.23
2006 February19
20.38
19.99
20.24
20.27
0.150.69-1.24
2006 January20
20.29
20.02
20.02
20.23
1.051.350.00
2005 December21
20.17
19.82
20.03
19.82
-1.050.70-1.05
2005 November21
20.08
19.34
19.34
19.89
2.843.830.00
2005 October21
19.65
19.08
19.65
19.39
-1.320.00-2.90
2005 September21
19.98
19.54
19.82
19.67
-0.760.81-1.41
2005 August23
19.91
19.56
19.82
19.80
-0.100.45-1.31
2005 July20
19.91
19.41
19.41
19.81
2.062.580.00
2005 June22
19.70
19.37
19.53
19.40
-0.670.87-0.82
2005 May21
19.41
18.90
18.93
19.39
2.432.54-0.16
2005 April21
19.14
18.71
18.97
18.87
-0.530.90-1.37
2005 March22
19.62
18.83
19.45
19.02
-2.210.87-3.19
2005 February19
19.50
19.20
19.27
19.38
0.571.19-0.36
2005 January20
19.34
19.00
19.34
19.19
-0.780.00-1.76
2004 December22
19.56
19.20
19.31
19.46
0.781.29-0.57
2004 November21
19.23
18.66
18.66
19.14
2.573.050.00
2004 October21
18.67
18.34
18.57
18.67
0.540.54-1.24
2004 September21
18.68
18.32
18.37
18.42
0.271.69-0.27
2004 August22
18.34
17.82
18.20
18.33
0.710.77-2.09
2004 July21
18.42
17.94
18.41
18.15
-1.410.05-2.55
2004 June21
18.56
18.27
18.34
18.50
0.871.20-0.38
2004 May20
18.36
17.88
18.32
18.34
0.110.22-2.40
2004 April21
18.78
18.23
18.70
18.23
-2.510.43-2.51
2004 March23
19.02
18.41
18.94
18.65
-1.530.42-2.80
2004 February19
18.91
18.52
18.61
18.82
1.131.61-0.48
2004 January20
18.84
18.22
18.22
18.58
1.983.400.00
2003 December22
18.28
17.85
17.98
18.28
1.671.67-0.72
2003 November19
17.89
17.63
17.79
17.87
0.450.56-0.90
2003 October23
17.70
17.38
17.38
17.70
1.841.840.00
2003 September21
17.62
17.12
17.29
17.15
-0.811.91-0.98
2003 August21
17.19
16.63
16.79
17.19
2.382.38-0.95
2003 July22
17.23
16.84
16.96
16.90
-0.351.59-0.71
2003 June21
17.40
16.88
16.88
16.89
0.063.080.00
2003 May21
16.85
16.14
16.14
16.85
4.404.400.00
2003 April21
16.14
15.44
15.44
16.14
4.534.530.00
2003 March21
15.84
14.99
15.31
15.34
0.203.46-2.09
2003 February19
15.46
15.05
15.46
15.36
-0.650.00-2.65
2003 January21
16.13
15.30
15.90
15.43
-2.961.45-3.77
2002 December21
16.21
15.61
16.21
15.65
-3.450.00-3.70
2002 November20
16.23
15.59
15.80
16.23
2.722.72-1.33
2002 October23
15.69
14.53
15.30
15.65
2.292.55-5.03
2002 September20
16.02
15.02
15.69
15.02
-4.272.10-4.27
2002 August22
16.46
15.12
15.63
16.03
2.565.31-3.26
2002 July22
16.49
14.79
16.36
15.87
-3.000.79-9.60
2002 June20
17.22
16.44
17.15
16.57
-3.380.41-4.14
2002 May22
17.67
17.20
17.54
17.39
-0.860.74-1.94
2002 April22
17.85
17.33
17.85
17.45
-2.240.00-2.91
2002 March20
18.17
17.69
17.84
17.86
0.111.85-0.84
2002 February19
17.73
17.33
17.73
17.64
-0.510.00-2.26
2002 January21
18.07
17.55
17.87
17.79
-0.451.12-1.79
2001 December20
18.16
17.69
17.81
17.86
0.281.97-0.67
2001 November21
17.97
17.43
17.46
17.90
2.522.92-0.17
2001 October23
17.57
16.84
16.84
17.25
2.434.330.00
2001 September15
17.82
16.17
17.82
16.87
-5.330.00-9.26
2001 August23
18.52
17.85
18.50
17.88
-3.350.11-3.51
2001 July21
18.56
18.07
18.56
18.45
-0.590.00-2.64
2001 June21
19.10
18.35
18.83
18.47
-1.911.43-2.55
2001 May22
19.25
18.56
18.76
18.76
0.002.61-1.07
2001 April20
18.59
17.21
17.60
18.59
5.625.62-2.22
2001 March22
18.82
17.44
18.63
17.77
-4.621.02-6.39
2001 February19
19.74
18.62
19.74
18.62
-5.670.00-5.67
2001 January21
19.71
18.76
18.76
19.66
4.805.060.00
2000 December20
19.84
18.80
19.05
19.08
0.164.15-1.31
2000 November1
19.01
19.01
19.01
19.01
0.000.000.00

VBAIX Dividends

This table shows historical dividends paid by VBAIX.
There were at least 77 dividends paid by VBAIX.
Ex-div dateDividendYearly yieldFrequencyDays between ex-div datesRecord datePayment dateDeclaration dateYield
[ AVERAGE ]0.163.29 92.6   0.65
2020-12-290.553004.77quaterly96---1.25
2020-09-240.175001.72quaterly92---0.43
2020-06-240.177001.84quaterly91---0.46
2020-03-250.272003.20quaterly93---0.82
2019-12-230.292002.69quaterly101---0.75
2019-09-130.192002.36quaterly79---0.51
2019-06-260.190002.07quaterly91---0.52
2019-03-270.226002.41quaterly96---0.63
2018-12-210.204002.72quaterly85---0.63
2018-09-270.203002.09quaterly98---0.56
2018-06-210.181002.05quaterly92---0.52
2018-03-210.179002.12quaterly89---0.52
2017-12-220.191002.18quaterly92---0.55
2017-09-210.179002.15quaterly91---0.54
2017-06-220.152001.96quaterly86---0.46
2017-03-280.157001.88quaterly95---0.49
2016-12-230.196002.34quaterly98---0.63
2016-09-160.161002.09quaterly92---0.53
2016-06-160.150001.98quaterly92---0.50
2016-03-160.145002.18quaterly83---0.50
2015-12-240.183002.34quaterly97---0.62
2015-09-180.153002.13quaterly91---0.53
2015-06-190.133001.89quaterly85---0.44
2015-03-260.146001.98quaterly90---0.49
2014-12-260.168002.09quaterly98---0.56
2014-09-190.142001.96quaterly91---0.49
2014-06-200.126001.90quaterly84---0.44
2014-03-280.137001.96quaterly92---0.49
2013-12-260.143002.09quaterly91---0.52
2013-09-260.127001.94quaterly91---0.48
2013-06-270.126001.98quaterly92---0.50
2013-03-270.114001.82quaterly91---0.45
2012-12-260.156002.67quaterly90---0.66
2012-09-270.126002.11quaterly91---0.53
2012-06-280.123002.18quaterly91---0.54
2012-03-290.109001.83quaterly93---0.47
2011-12-270.138002.59quaterly89---0.63
2011-09-290.129002.48quaterly92---0.63
2011-06-290.125002.27quaterly91---0.57
2011-03-300.121002.17quaterly92---0.55
2010-12-280.138002.57quaterly92---0.65
2010-09-270.136002.70quaterly91---0.67
2010-06-280.124002.57quaterly91---0.64
2010-03-290.119002.37quaterly91---0.59
2009-12-280.158003.25quaterly91---0.81
2009-09-280.127002.58quaterly95---0.67
2009-06-250.122002.88quaterly91---0.72
2009-03-260.137003.50quaterly90---0.86
2008-12-260.163003.98quaterly92---1.00
2008-09-250.149003.05quaterly91---0.76
2008-06-260.180003.54quaterly91---0.88
2008-03-270.136002.46quaterly97---0.65
2007-12-210.207003.76quaterly91---0.94
2007-09-210.176003.16quaterly91---0.79
2007-06-220.157002.86quaterly91---0.71
2007-03-230.147002.85quaterly87---0.68
2006-12-260.186003.34quaterly95---0.87
2006-09-220.156003.07quaterly91---0.77
2006-06-230.145002.97quaterly91---0.74
2006-03-240.137002.86quaterly86---0.67
2005-12-280.166003.17quaterly96---0.83
2005-09-230.146003.00quaterly91---0.75
2005-06-240.126002.55quaterly93---0.65
2005-03-230.115002.41quaterly92---0.61
2004-12-210.175003.75quaterly88---0.90
2004-09-240.125002.73quaterly91---0.68
2004-06-250.1160032.85monthly7---0.63
2004-06-180.116002.73quaterly84---0.63
2004-03-260.1060029.96monthly7---0.57
2004-03-190.106002.48quaterly84---0.57
2003-12-260.145003.20quaterly91---0.80
2003-09-260.106002.31quaterly98---0.62
2003-06-200.105002.67quaterly84---0.61
2003-03-280.228001.92reintroduced280---1.47
2002-06-210.130001.05reintroduced273---0.78
2001-09-210.156003.87quaterly91---0.96
2001-06-220.135002.93quaterly0---0.73

VBAIX Stock Splits

This table shows VBAIX stock splits.
There are no VBAIX stock splits to display.

VBAIX Basic Information

  • Ticker, symbol:
    VBAIX
  • Full title:
    Vanguard Balanced Index Fund Institutional Shares
  • First trading day:
  • Last trading day:
  • Total trading days:
    5,126
  • Last close price:
    39.54 (+0.97%)
  • Stock Exchange:
    Nasdaq
  • Address:
    Vanguard Valley Forge Funds
  • Description:
    The investment seeks to track the performance of a benchmark index that measures the investment return of the overall U.S. stock market with 60% of its assets; the fund seeks to track the performance of a broad, market-weighted bond index with 40% of its assets. The fund employs an indexing investment approach designed to track the performance of two benchmark indexes. With approximately 60% of its assets, the fund seeks to track the investment performance of the CRSP US Total Market Index. With approximately 40% of its assets, the fund seeks to track the investment performance of the Bloomberg Barclays U.S. Aggregate Float Adjusted Index.
  • Phone number:
    888-809-8102

Best intraday sessions of VBAIX

This table shows top 0 best intraday sessions of VBAIX.
No data to display.

Worst intraday sessions of VBAIX

This table shows the worst 0 intraday sessions of VBAIX.
No data to display.

Best after-hours sessions of VBAIX

This table shows top 0 best after-hours sessions of VBAIX.
PositionDatePercentage
12008-10-106.18
22008-10-275.69
32020-03-235.55
42021-01-155.10
52020-03-125.00
62009-03-204.27
72020-04-034.23
82020-03-253.99
92008-11-123.87
102009-03-093.64
112008-11-213.63
122008-12-153.40
132008-11-203.13
142011-08-083.01
152002-07-263.01
162008-10-173.00
172001-01-022.88
182002-07-232.77
192018-12-242.77
202020-03-162.73
212008-11-032.72
222000-12-042.72
232009-03-112.61
242011-11-292.60
252020-02-282.56
262001-04-042.56
272010-05-072.55
282008-09-292.51
292008-10-152.44
302001-04-172.44
312008-09-172.42
322009-04-082.40
332008-11-252.40
342008-12-012.39
352009-01-202.38
362002-10-142.38
372020-03-032.37
382011-08-102.35
392008-12-052.35
402020-03-092.31
412009-02-232.29
422008-03-172.25
432002-08-132.23
442008-09-182.21
452009-05-012.18
462020-04-072.15
472008-12-042.08
482001-09-212.04
492011-10-262.04
502009-03-162.01
512011-10-071.99
522002-10-101.96
532011-08-221.96
542008-03-101.96
552009-01-271.94
562020-03-271.94
572020-05-151.92
582015-08-251.92
592019-01-031.87
602009-05-151.87
612009-04-011.86
622002-09-301.86
632020-04-131.86
642002-05-071.86
652007-09-171.86
662010-07-061.86
672002-07-031.85
682009-03-171.84
692008-03-311.83
702003-03-141.83
712011-11-251.83
722011-08-261.82
732010-05-261.81
742002-10-091.79
752020-04-281.76
762002-08-071.74
772011-09-061.72
782001-05-151.72
792011-12-191.69
802003-03-121.67
812010-08-311.66
822016-01-281.65
832020-04-161.65
842008-12-021.64
852009-02-051.63
862008-12-311.63
872009-05-221.62
882007-11-271.61
892007-11-121.60
902009-07-141.60
912002-12-311.60
922009-05-071.60
932002-08-051.59
942008-10-291.58
952020-06-041.58
962010-06-091.57
972000-12-071.55
982022-03-151.55
992008-08-041.54
1002008-12-291.54

Worst after-hours sessions of VBAIX

This table shows the worst 0 after-hours sessions of VBAIX.
PositionDatePercentage
12020-03-13-7.15
22020-03-11-6.11
32008-11-28-5.38
42008-10-14-5.27
52008-10-08-4.75
62008-09-26-4.74
72020-03-06-4.73
82022-04-29-4.28
92020-03-17-4.19
102011-08-05-3.89
112008-11-18-3.85
122008-11-19-3.61
132020-06-10-3.56
142008-10-06-3.48
152008-10-21-3.43
162009-01-16-3.41
172020-03-10-3.35
182022-06-24-3.28
192008-11-04-3.05
202008-11-05-2.96
212008-11-11-2.95
222022-04-20-2.90
232020-03-31-2.73
242009-02-27-2.72
252008-09-16-2.71
262011-08-03-2.71
272011-08-17-2.70
282009-02-09-2.65
292009-04-17-2.62
302008-11-13-2.62
312008-09-12-2.56
322002-09-26-2.52
332008-10-01-2.51
342009-02-13-2.47
352008-09-19-2.46
362020-02-26-2.46
372001-09-10-2.46
382001-03-09-2.43
392008-06-25-2.39
402009-03-04-2.35
412022-04-28-2.33
422015-08-21-2.27
432008-10-23-2.26
442011-08-09-2.25
452010-05-19-2.23
462018-02-02-2.22
472009-01-28-2.21
482011-11-08-2.18
492018-02-07-2.17
502020-09-02-2.14
512008-10-24-2.13
522002-08-30-2.12
532009-02-20-2.11
542008-10-03-2.06
552001-04-02-2.05
562001-03-15-2.05
572020-10-27-2.04
582009-03-27-2.04
592020-03-19-2.03
602002-08-02-2.01
612020-06-23-2.00
622022-03-04-2.00
632008-09-08-2.00
642009-01-13-1.96
652016-06-23-1.95
662010-06-03-1.93
672018-10-09-1.93
682018-12-03-1.90
692018-12-20-1.89
702001-09-20-1.88
712007-02-26-1.87
722010-06-28-1.86
732002-07-18-1.86
742020-03-04-1.83
752003-03-21-1.83
762000-12-19-1.83
772011-09-21-1.82
782009-06-19-1.81
792020-04-20-1.81
802020-02-21-1.80
812001-09-19-1.79
822010-05-05-1.78
832008-02-04-1.77
842009-01-06-1.77
852020-02-24-1.76
862018-10-23-1.76
872008-12-10-1.76
882013-06-19-1.75
892008-12-03-1.74
902009-05-12-1.72
912011-09-30-1.72
922020-04-30-1.71
932010-08-10-1.71
942010-02-03-1.71
952009-07-01-1.70
962020-03-26-1.70
972002-07-19-1.70
982016-09-08-1.70
992008-10-20-1.69
1002011-09-20-1.69
No Logo for VBAIX
VBAIX information
  • Full title
    Vanguard Balanced Index Fund Institutional Shares
  • First trading day
  • Last trading day
  • Total trading days
    5,126
  • Last close price
    39.54 (+0.97%)
  • Stock Exchange
    Nasdaq
  • Address
    Vanguard Valley Forge Funds
  • Phone number
    888-809-8102
  • Description
    The investment seeks to track the performance of a benchmark index that measures the investment return of the overall U.S. stock market with 60% of its assets; the fund seeks to track the performance of a broad, market-weighted bond index with 40% of its assets. The fund employs an indexing investment approach designed to track the performance of two benchmark indexes. With approximately 60% of its assets, the fund seeks to track the investment performance of the CRSP US Total Market Index. With approximately 40% of its assets, the fund seeks to track the investment performance of the Bloomberg Barclays U.S. Aggregate Float Adjusted Index.
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
167 -- 10 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...