Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 23.46 23.53 23.39 23.52 2,111,415 +0.10(+0.41%)
Jul 28, 2023 23.27 23.45 23.20 23.43 2,787,917 +0.14(+0.61%)
Jul 27, 2023 23.32 23.41 23.24 23.29 1,335,646 -0.06(-0.24%)
Jul 26, 2023 23.34 23.40 23.28 23.34 937,618 -0.11(-0.49%)
Jul 25, 2023 23.30 23.50 23.28 23.46 535,831 +0.09(+0.37%)
Jul 24, 2023 23.12 23.43 23.09 23.37 819,694 +0.41(+1.78%)
Jul 21, 2023 22.85 23.00 22.85 22.96 745,415 +0.12(+0.54%)
Jul 20, 2023 22.91 22.96 22.71 22.84 1,194,581 +0.07(+0.29%)
Jul 19, 2023 22.84 22.92 22.70 22.77 1,438,939 +0.12(+0.55%)
Jul 18, 2023 22.37 22.69 22.37 22.65 581,945 +0.30(+1.32%)
Jul 17, 2023 22.43 22.45 22.34 22.35 730,340 -0.18(-0.80%)
Jul 14, 2023 22.71 22.71 22.50 22.53 702,747 -0.15(-0.67%)
Jul 13, 2023 22.45 22.69 22.42 22.68 611,500 +0.31(+1.41%)
Jul 12, 2023 22.42 22.48 22.30 22.37 648,461 +0.16(+0.73%)
Jul 11, 2023 22.09 22.23 22.04 22.21 480,292 +0.26(+1.17%)
Jul 10, 2023 21.90 22.02 21.88 21.95 663,536 +0.05(+0.22%)
Jul 07, 2023 21.73 21.95 21.72 21.90 847,497 +0.18(+0.83%)
Jul 06, 2023 21.75 21.76 21.49 21.72 660,055 -0.05(-0.22%)
Jul 05, 2023 21.84 21.89 21.68 21.77 2,989,290 +0.13(+0.62%)
Jul 03, 2023 21.73 21.79 21.63 21.64 946,523 +0.00(+0.00%)
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%)
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.