Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.84 +0.14 (+0.59%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.55 21.80 21.55 21.64 1,019,963 +0.18(+0.84%)
Jun 29, 2023 21.41 21.55 21.36 21.46 666,545 +0.01(+0.04%)
Jun 28, 2023 21.38 21.55 21.29 21.45 1,155,681 -0.07(-0.31%)
Jun 27, 2023 21.72 21.78 21.48 21.51 588,374 -0.35(-1.61%)
Jun 26, 2023 21.81 22.00 21.80 21.87 764,809 +0.03(+0.13%)
Jun 23, 2023 21.67 21.84 21.67 21.84 1,051,509 -0.24(-1.08%)
Jun 22, 2023 22.13 22.20 21.99 22.07 1,107,903 -0.42(-1.86%)
Jun 21, 2023 22.14 22.49 22.14 22.49 975,913 +0.32(+1.46%)
Jun 20, 2023 22.15 22.20 21.99 22.17 2,005,098 -0.20(-0.89%)
Jun 16, 2023 22.19 22.41 22.19 22.37 1,313,901 +0.28(+1.25%)
Jun 15, 2023 21.76 22.12 21.76 22.09 1,274,859 -0.07(-0.30%)
May 08, 2023 22.28 22.31 22.15 22.16 779,115 +0.10(+0.48%)
May 05, 2023 21.84 22.07 21.81 22.06 736,896 +0.49(+2.25%)
May 04, 2023 21.48 21.72 21.42 21.57 821,355 +0.09(+0.40%)
May 03, 2023 21.52 21.59 21.46 21.48 912,542 -0.28(-1.27%)
May 02, 2023 22.09 22.11 21.72 21.76 1,740,308 -0.51(-2.27%)
May 01, 2023 22.29 22.45 22.13 22.27 1,194,723 -0.19(-0.85%)
Apr 28, 2023 22.20 22.47 22.15 22.46 896,541 +0.21(+0.94%)
Apr 27, 2023 22.22 22.31 22.12 22.25 1,039,082 +0.03(+0.13%)
Apr 26, 2023 22.51 22.56 22.19 22.22 2,314,878 -0.34(-1.52%)
Apr 25, 2023 22.69 22.69 22.43 22.56 1,281,060 -0.32(-1.42%)
Apr 24, 2023 22.65 22.92 22.63 22.89 1,840,036 +0.18(+0.80%)
Apr 21, 2023 22.80 22.83 22.61 22.70 771,878 -0.05(-0.21%)
Apr 20, 2023 22.75 22.81 22.68 22.75 1,118,753 -0.20(-0.87%)
Apr 19, 2023 22.98 23.10 22.90 22.95 416,809 -0.32(-1.39%)
Apr 18, 2023 23.24 23.36 23.14 23.28 886,349 +0.05(+0.20%)
Apr 17, 2023 23.25 23.25 23.10 23.23 983,383 -0.10(-0.41%)
Apr 14, 2023 23.29 23.39 23.14 23.32 1,305,888 +0.03(+0.12%)
Apr 13, 2023 23.38 23.44 23.26 23.30 932,408 +0.00(+0.00%)
Apr 12, 2023 23.21 23.32 23.17 23.30 1,208,149 +0.18(+0.78%)
Apr 11, 2023 22.99 23.17 22.98 23.11 1,601,002 +0.12(+0.54%)
Apr 10, 2023 22.92 23.05 22.92 22.99 1,038,589 +0.00(+0.00%)
Apr 06, 2023 23.00 23.02 22.90 22.99 2,537,687 -0.07(-0.29%)
Apr 05, 2023 22.97 23.07 22.89 23.06 1,153,727 +0.09(+0.37%)
Apr 04, 2023 23.03 23.05 22.81 22.97 1,377,668 -0.03(-0.12%)
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.