Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco Bond Fund
(NY:
VBF
)
15.52
+0.02 (+0.13%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
10.08
10.09
10.05
10.09
111,827
+0.05(+0.49%)
May 23, 2011
10.08
10.08
10.00
10.04
205,826
-0.05(-0.49%)
May 20, 2011
10.09
10.12
10.08
10.09
52,460
-0.05(-0.54%)
May 19, 2011
10.13
10.15
10.07
10.14
60,454
+0.04(+0.43%)
May 18, 2011
10.08
10.15
10.07
10.10
63,031
+0.01(+0.05%)
May 17, 2011
10.08
10.14
10.08
10.09
54,246
-0.03(-0.32%)
May 16, 2011
10.07
10.16
10.05
10.13
45,596
+0.03(+0.32%)
May 13, 2011
10.09
10.15
10.09
10.09
19,679
+0.00(+0.00%)
May 12, 2011
10.14
10.14
10.06
10.09
62,744
+0.01(+0.05%)
May 11, 2011
10.10
10.18
10.02
10.09
60,850
-0.03(-0.27%)
May 10, 2011
10.14
10.15
10.05
10.12
39,324
+0.01(+0.11%)
May 09, 2011
10.10
10.12
10.09
10.10
32,552
-0.06(-0.59%)
May 06, 2011
10.08
10.16
10.04
10.16
53,943
+0.11(+1.09%)
May 05, 2011
10.03
10.07
9.989
10.05
78,529
+0.05(+0.49%)
May 04, 2011
10.01
10.03
9.951
10.01
49,360
+0.01(+0.05%)
May 03, 2011
9.951
10.00
9.951
10.00
59,150
+0.06(+0.61%)
May 02, 2011
9.940
9.940
9.935
9.940
44,335
-0.01(-0.05%)
Apr 29, 2011
9.940
9.967
9.918
9.946
73,026
+0.03(+0.28%)
Apr 28, 2011
9.902
9.935
9.902
9.918
61,817
+0.01(+0.11%)
Apr 27, 2011
9.902
9.935
9.880
9.907
42,757
+0.02(+0.20%)
Apr 26, 2011
9.913
9.918
9.863
9.888
67,570
+0.01(+0.13%)
Apr 25, 2011
9.858
9.907
9.858
9.874
59,130
-0.01(-0.06%)
Apr 21, 2011
9.847
9.929
9.847
9.880
69,303
+0.02(+0.22%)
Apr 20, 2011
9.787
9.896
9.787
9.858
74,648
+0.03(+0.33%)
Apr 19, 2011
9.749
9.853
9.749
9.825
36,434
+0.08(+0.79%)
Apr 18, 2011
9.787
9.787
9.749
9.749
49,581
+0.00(+0.00%)
Apr 15, 2011
9.749
9.792
9.749
9.749
80,428
-0.01(-0.06%)
Apr 14, 2011
9.776
9.820
9.738
9.754
95,254
-0.04(-0.39%)
Apr 13, 2011
9.809
9.836
9.787
9.792
72,445
-0.05(-0.56%)
Apr 12, 2011
9.853
9.913
9.836
9.847
86,893
-0.01(-0.11%)
Apr 11, 2011
9.891
9.891
9.858
9.858
84,925
+0.01(+0.11%)
Apr 08, 2011
9.853
9.885
9.847
9.847
47,585
-0.01(-0.11%)
Apr 07, 2011
9.869
9.902
9.858
9.858
32,435
-0.02(-0.22%)
Apr 06, 2011
9.946
9.946
9.880
9.880
51,491
-0.04(-0.44%)
Apr 05, 2011
9.918
9.929
9.885
9.924
35,734
+0.03(+0.28%)
Apr 04, 2011
9.907
9.924
9.885
9.896
55,495
-0.03(-0.33%)
Apr 01, 2011
9.951
9.956
9.885
9.929
39,140
-0.01(-0.06%)
Mar 31, 2011
9.863
9.935
9.847
9.935
67,643
+0.03(+0.28%)
Mar 30, 2011
9.946
9.946
9.880
9.907
30,653
-0.02(-0.15%)
Mar 29, 2011
9.940
9.963
9.880
9.923
31,581
-0.02(-0.18%)
Mar 28, 2011
9.989
9.989
9.858
9.940
40,030
-0.02(-0.16%)
Mar 25, 2011
9.962
10.00
9.902
9.956
38,743
+0.02(+0.22%)
Mar 24, 2011
9.940
10.01
9.918
9.935
30,843
-0.05(-0.55%)
Mar 23, 2011
9.978
9.995
9.940
9.989
34,096
+0.03(+0.33%)
Mar 22, 2011
9.902
9.984
9.902
9.957
55,866
+0.03(+0.28%)
Mar 21, 2011
9.918
9.956
9.916
9.929
39,816
+0.05(+0.55%)
Mar 18, 2011
9.891
9.902
9.874
9.874
58,346
-0.02(-0.22%)
Mar 17, 2011
9.995
9.995
9.874
9.896
75,392
+0.02(+0.22%)
Mar 16, 2011
9.918
9.918
9.874
9.874
58,012
+0.02(+0.17%)
Mar 15, 2011
9.847
9.929
9.842
9.858
74,891
-0.01(-0.11%)
Mar 14, 2011
9.902
9.907
9.847
9.869
57,006
+0.01(+0.06%)
Mar 11, 2011
9.907
9.924
9.853
9.863
72,767
-0.03(-0.33%)
Mar 10, 2011
9.956
9.956
9.885
9.896
72,410
-0.04(-0.43%)
Mar 09, 2011
9.913
9.978
9.874
9.940
77,033
-0.02(-0.17%)
Mar 08, 2011
9.896
9.956
9.863
9.956
61,521
+0.07(+0.72%)
Mar 07, 2011
9.973
9.989
9.858
9.885
77,955
-0.09(-0.88%)
Mar 04, 2011
9.978
9.995
9.946
9.973
32,912
+0.03(+0.27%)
Mar 03, 2011
10.01
10.01
9.929
9.946
44,739
-0.10(-1.03%)
Mar 02, 2011
10.01
10.07
9.967
10.05
45,976
+0.05(+0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.