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
)
15.42
+0.01 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2013
9.854
9.909
9.842
9.887
23,751
+0.00(+0.00%)
Nov 27, 2013
9.859
9.893
9.859
9.887
66,635
+0.01(+0.11%)
Nov 26, 2013
9.820
9.892
9.820
9.876
92,856
+0.02(+0.17%)
Nov 25, 2013
9.831
9.898
9.820
9.859
102,973
+0.01(+0.11%)
Nov 22, 2013
9.854
9.876
9.837
9.848
62,267
-0.04(-0.39%)
Nov 21, 2013
9.909
9.920
9.881
9.887
34,546
-0.03(-0.34%)
Nov 20, 2013
9.948
9.954
9.893
9.920
47,520
-0.03(-0.28%)
Nov 19, 2013
9.943
9.965
9.937
9.948
50,933
+0.01(+0.06%)
Nov 18, 2013
9.959
9.982
9.943
9.943
33,451
-0.02(-0.17%)
Nov 15, 2013
9.948
9.970
9.948
9.959
41,348
-0.01(-0.06%)
Nov 14, 2013
9.954
9.976
9.904
9.965
83,400
-0.02(-0.17%)
Nov 12, 2013
9.993
10.00
9.965
9.982
98,478
-0.02(-0.22%)
Nov 11, 2013
10.01
10.02
9.982
10.00
38,960
-0.04(-0.39%)
Nov 08, 2013
10.08
10.09
9.982
10.04
72,827
-0.12(-1.20%)
Nov 07, 2013
10.15
10.18
10.13
10.17
74,139
-0.03(-0.33%)
Nov 06, 2013
10.15
10.22
10.14
10.20
104,202
+0.05(+0.52%)
Nov 05, 2013
10.09
10.17
10.09
10.15
94,492
-0.01(-0.11%)
Nov 04, 2013
10.04
10.16
10.01
10.16
135,004
+0.11(+1.05%)
Nov 01, 2013
10.02
10.05
9.991
10.05
40,729
+0.06(+0.61%)
Oct 31, 2013
9.991
10.02
9.986
9.991
53,012
+0.00(+0.00%)
Oct 30, 2013
9.986
10.03
9.986
9.991
73,826
+0.01(+0.06%)
Oct 29, 2013
9.991
9.997
9.974
9.986
51,252
-0.01(-0.06%)
Oct 28, 2013
9.974
10.01
9.974
9.991
44,261
+0.00(+0.00%)
Oct 25, 2013
9.980
10.00
9.919
9.991
108,214
+0.02(+0.17%)
Oct 24, 2013
9.914
9.991
9.914
9.974
86,041
+0.01(+0.06%)
Oct 23, 2013
9.897
9.974
9.897
9.969
117,595
+0.06(+0.57%)
Oct 22, 2013
9.853
9.936
9.853
9.912
36,452
+0.05(+0.49%)
Oct 21, 2013
9.875
9.875
9.814
9.864
94,848
-0.03(-0.27%)
Oct 18, 2013
9.797
9.952
9.797
9.891
88,098
+0.04(+0.44%)
Oct 17, 2013
9.736
9.880
9.731
9.847
109,577
+0.12(+1.19%)
Oct 16, 2013
9.703
9.747
9.703
9.731
41,439
+0.01(+0.11%)
Oct 15, 2013
9.720
9.723
9.697
9.721
54,784
-0.00(-0.05%)
Oct 14, 2013
9.714
9.736
9.697
9.725
39,896
-0.02(-0.23%)
Oct 11, 2013
9.709
9.747
9.709
9.747
32,708
+0.03(+0.34%)
Oct 10, 2013
9.720
9.742
9.692
9.714
57,532
-0.03(-0.34%)
Oct 09, 2013
9.742
9.764
9.703
9.747
53,446
+0.06(+0.59%)
Oct 08, 2013
9.690
9.712
9.690
9.690
55,728
-0.01(-0.11%)
Oct 07, 2013
9.690
9.729
9.690
9.701
59,176
-0.01(-0.09%)
Oct 04, 2013
9.712
9.734
9.706
9.709
42,857
-0.00(-0.03%)
Oct 03, 2013
9.701
9.728
9.695
9.712
32,939
+0.01(+0.11%)
Oct 02, 2013
9.695
9.750
9.690
9.701
50,162
-0.01(-0.06%)
Oct 01, 2013
9.701
9.734
9.673
9.706
54,537
+0.01(+0.06%)
Sep 27, 2013
9.690
9.734
9.690
9.701
33,125
-0.03(-0.28%)
Sep 26, 2013
9.750
9.756
9.728
9.728
28,270
-0.02(-0.16%)
Sep 25, 2013
9.783
9.750
9.699
9.744
71,237
-0.00(-0.01%)
Sep 24, 2013
9.745
9.745
9.679
9.745
65,162
+0.11(+1.15%)
Sep 23, 2013
9.684
9.706
9.634
9.634
49,263
-0.01(-0.06%)
Sep 20, 2013
9.662
9.662
9.634
9.640
53,125
-0.02(-0.17%)
Sep 19, 2013
9.668
9.717
9.646
9.657
61,726
-0.04(-0.46%)
Sep 18, 2013
9.552
9.701
9.552
9.701
60,474
+0.11(+1.15%)
Sep 17, 2013
9.535
9.608
9.535
9.590
58,147
+0.01(+0.12%)
Sep 16, 2013
9.568
9.601
9.515
9.579
47,116
+0.06(+0.68%)
Sep 13, 2013
9.524
9.524
9.466
9.515
45,012
+0.01(+0.13%)
Sep 12, 2013
9.480
9.513
9.480
9.502
47,371
+0.00(+0.00%)
Sep 11, 2013
9.474
9.541
9.463
9.502
56,049
+0.01(+0.08%)
Sep 10, 2013
9.450
9.494
9.445
9.494
49,863
+0.03(+0.29%)
Sep 09, 2013
9.461
9.500
9.461
9.467
42,026
-0.03(-0.29%)
Sep 06, 2013
9.505
9.516
9.465
9.494
71,139
-0.01(-0.06%)
Sep 05, 2013
9.516
9.522
9.500
9.500
29,453
-0.03(-0.35%)
Sep 04, 2013
9.544
9.555
9.533
9.533
40,823
-0.04(-0.46%)
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
.