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
)
15.67
-0.09 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2013
9.736
9.796
9.719
9.769
57,366
-0.01(-0.11%)
Jul 30, 2013
9.725
9.829
9.725
9.780
59,147
-0.00(-0.01%)
Jul 29, 2013
9.780
9.807
9.752
9.780
67,537
+0.00(+0.01%)
Jul 26, 2013
9.703
9.818
9.703
9.780
52,174
+0.01(+0.06%)
Jul 25, 2013
9.741
9.807
9.736
9.774
76,241
-0.01(-0.06%)
Jul 24, 2013
9.807
9.889
9.774
9.780
72,095
-0.09(-0.90%)
Jul 23, 2013
9.862
9.878
9.845
9.868
20,259
+0.05(+0.51%)
Jul 22, 2013
9.850
9.850
9.818
9.818
47,959
+0.00(+0.00%)
Jul 19, 2013
9.818
9.841
9.818
9.818
39,820
+0.00(+0.00%)
Jul 18, 2013
9.752
9.826
9.752
9.818
37,694
+0.04(+0.45%)
Jul 17, 2013
9.736
9.798
9.736
9.774
37,917
+0.04(+0.39%)
Jul 16, 2013
9.708
9.774
9.708
9.736
51,740
-0.03(-0.34%)
Jul 15, 2013
9.763
9.845
9.763
9.769
56,318
-0.02(-0.22%)
Jul 12, 2013
9.758
9.856
9.758
9.791
71,415
+0.00(+0.00%)
Jul 11, 2013
9.725
9.812
9.714
9.791
68,451
+0.08(+0.79%)
Jul 10, 2013
9.681
9.727
9.648
9.714
53,879
+0.01(+0.06%)
Jul 09, 2013
9.648
9.730
9.626
9.708
56,430
+0.02(+0.17%)
Jul 08, 2013
9.719
9.791
9.654
9.692
149,302
-0.05(-0.56%)
Jul 05, 2013
9.774
9.818
9.741
9.747
61,800
-0.10(-1.00%)
Jul 03, 2013
9.873
9.878
9.834
9.845
71,879
-0.03(-0.28%)
Jul 02, 2013
9.900
10.01
9.862
9.873
95,917
-0.09(-0.88%)
Jul 01, 2013
9.987
9.987
9.922
9.960
78,986
-0.07(-0.65%)
Jun 28, 2013
9.867
10.03
9.807
10.03
85,913
+0.32(+3.33%)
Jun 26, 2013
9.588
9.741
9.561
9.703
143,433
+0.19(+1.95%)
Jun 25, 2013
9.528
9.626
9.512
9.517
138,937
-0.03(-0.29%)
Jun 24, 2013
9.681
9.681
9.473
9.544
175,582
-0.24(-2.40%)
Jun 21, 2013
9.851
9.911
9.774
9.780
128,154
-0.08(-0.78%)
Jun 20, 2013
9.927
9.966
9.851
9.856
219,443
-0.16(-1.64%)
Jun 19, 2013
10.06
10.06
10.00
10.02
92,307
-0.05(-0.49%)
Jun 18, 2013
10.03
10.07
9.993
10.07
66,692
+0.02(+0.22%)
Jun 17, 2013
10.05
10.10
10.04
10.05
68,667
-0.00(-0.01%)
Jun 14, 2013
10.01
10.06
9.960
10.05
49,864
+0.06(+0.61%)
Jun 13, 2013
9.911
10.04
9.911
9.987
97,855
+0.02(+0.16%)
Jun 12, 2013
10.06
10.13
9.971
9.971
126,852
-0.14(-1.35%)
Jun 11, 2013
10.09
10.14
10.01
10.11
96,592
-0.13(-1.23%)
Jun 10, 2013
10.29
10.32
10.22
10.23
90,696
-0.11(-1.11%)
Jun 07, 2013
10.40
10.46
10.32
10.35
89,387
-0.09(-0.89%)
Jun 06, 2013
10.38
10.47
10.35
10.44
97,442
+0.03(+0.32%)
Jun 05, 2013
10.32
10.44
10.32
10.41
103,408
+0.00(+0.00%)
Jun 04, 2013
10.34
10.42
10.32
10.41
87,253
+0.07(+0.69%)
Jun 03, 2013
10.38
10.39
10.19
10.34
148,962
-0.07(-0.68%)
May 31, 2013
10.46
10.46
10.30
10.41
78,742
-0.05(-0.52%)
May 30, 2013
10.43
10.52
10.43
10.46
114,608
-0.07(-0.62%)
May 29, 2013
10.51
10.57
10.47
10.53
104,801
-0.07(-0.67%)
May 28, 2013
10.60
10.62
10.59
10.60
78,408
+0.00(+0.00%)
May 24, 2013
10.69
10.73
10.60
10.60
81,684
-0.13(-1.22%)
May 23, 2013
10.73
10.76
10.64
10.73
66,100
+0.05(+0.51%)
May 22, 2013
10.77
10.81
10.67
10.68
42,747
-0.14(-1.31%)
May 21, 2013
10.75
10.82
10.74
10.82
70,064
+0.04(+0.36%)
May 20, 2013
10.76
10.79
10.73
10.78
64,626
-0.02(-0.20%)
May 17, 2013
10.79
10.81
10.79
10.80
35,933
-0.01(-0.10%)
May 16, 2013
10.80
10.82
10.75
10.81
25,700
+0.02(+0.20%)
May 15, 2013
10.75
10.79
10.74
10.79
83,043
+0.08(+0.71%)
May 13, 2013
10.75
10.76
10.71
10.71
76,600
-0.09(-0.86%)
May 10, 2013
10.81
10.82
10.79
10.81
42,390
-0.02(-0.20%)
May 09, 2013
10.82
10.86
10.81
10.83
45,791
-0.04(-0.35%)
May 08, 2013
10.88
10.90
10.86
10.87
53,784
-0.02(-0.20%)
May 07, 2013
10.90
10.91
10.88
10.89
36,286
-0.01(-0.10%)
May 06, 2013
10.93
10.93
10.90
10.90
39,476
+0.01(+0.10%)
May 03, 2013
10.95
10.99
10.89
10.89
31,903
-0.10(-0.90%)
May 02, 2013
10.96
11.00
10.94
10.99
22,999
+0.01(+0.05%)
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
.