Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

21.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.43 22.65 22.43 22.63 1,076,687 +0.21(+0.93%)
Mar 30, 2023 22.38 22.44 22.27 22.42 832,924 +0.16(+0.73%)
Mar 29, 2023 22.45 22.51 22.24 22.26 539,950 -0.14(-0.64%)
Mar 28, 2023 22.25 22.49 22.25 22.40 1,088,853 +0.10(+0.47%)
Mar 27, 2023 21.96 22.32 21.92 22.29 2,283,369 +0.41(+1.87%)
Mar 24, 2023 21.76 21.93 21.71 21.88 2,282,778 +0.10(+0.48%)
Mar 23, 2023 22.00 22.10 21.78 21.78 1,555,666 -0.06(-0.26%)
Mar 22, 2023 21.86 21.99 21.73 21.84 1,483,699 +0.06(+0.26%)
Mar 21, 2023 21.77 21.85 21.64 21.78 1,364,457 +0.08(+0.35%)
Mar 20, 2023 21.63 21.73 21.50 21.70 1,163,387 +0.09(+0.40%)
Mar 17, 2023 21.76 21.82 21.47 21.62 2,010,970 -0.07(-0.31%)
Mar 16, 2023 21.40 21.77 21.31 21.68 1,612,157 +0.07(+0.31%)
Mar 15, 2023 21.68 21.81 21.31 21.62 3,073,117 -0.51(-2.33%)
Mar 14, 2023 22.28 22.47 22.07 22.13 1,364,541 -0.29(-1.28%)
Mar 13, 2023 22.21 22.66 22.16 22.42 1,957,630 -0.14(-0.63%)
Mar 10, 2023 22.36 22.60 22.35 22.56 2,537,176 +0.24(+1.07%)
Mar 09, 2023 22.69 22.76 22.29 22.32 1,354,278 -0.28(-1.22%)
Mar 08, 2023 22.60 22.71 22.54 22.60 1,592,891 -0.12(-0.55%)
Mar 07, 2023 23.07 23.13 22.69 22.72 1,572,084 -0.48(-2.05%)
Mar 06, 2023 23.02 23.22 22.99 23.20 1,097,401 -0.11(-0.49%)
Mar 03, 2023 22.89 23.33 22.89 23.31 1,582,000 +0.36(+1.58%)
Mar 02, 2023 23.02 23.03 22.83 22.95 869,416 -0.09(-0.37%)
Mar 01, 2023 22.77 23.05 22.74 23.04 1,298,633 +0.39(+1.73%)
Feb 28, 2023 22.72 22.78 22.63 22.65 1,281,790 +0.07(+0.30%)
Feb 27, 2023 22.65 22.66 22.49 22.58 1,129,681 +0.02(+0.08%)
Feb 24, 2023 22.41 22.57 22.24 22.56 1,718,307 -0.08(-0.34%)
Feb 23, 2023 22.64 22.71 22.49 22.64 2,171,972 +0.17(+0.76%)
Feb 22, 2023 22.70 22.75 22.47 22.47 1,279,273 -0.30(-1.30%)
Feb 21, 2023 22.86 22.95 22.70 22.76 1,063,981 +0.03(+0.13%)
Feb 17, 2023 22.52 22.77 22.48 22.73 1,267,255 -0.17(-0.75%)
Feb 16, 2023 22.90 23.03 22.88 22.90 872,801 -0.07(-0.29%)
Feb 15, 2023 22.99 23.03 22.81 22.97 970,178 -0.25(-1.07%)
Feb 14, 2023 22.99 23.30 22.95 23.22 971,996 +0.08(+0.33%)
Feb 13, 2023 23.02 23.23 22.99 23.14 895,740 -0.05(-0.21%)
Feb 10, 2023 23.00 23.19 23.00 23.19 821,550 +0.32(+1.42%)
Feb 09, 2023 22.94 23.02 22.77 22.87 2,154,893 -0.18(-0.79%)
Feb 08, 2023 23.03 23.09 22.84 23.05 862,949 +0.05(+0.21%)
Feb 07, 2023 22.62 23.01 22.61 23.00 1,108,538 +0.43(+1.90%)
Feb 06, 2023 22.53 22.60 22.23 22.57 1,443,350 +0.07(+0.30%)
Feb 03, 2023 22.91 23.14 22.49 22.50 2,754,613 -0.58(-2.52%)
Feb 02, 2023 23.45 23.45 23.03 23.09 3,767,572 -0.17(-0.74%)
Feb 01, 2023 23.52 23.54 23.05 23.26 3,242,747 -0.45(-1.89%)
Jan 31, 2023 23.32 23.71 23.30 23.71 1,649,073 +0.40(+1.72%)
Jan 30, 2023 23.45 23.64 23.30 23.30 2,652,135 -0.30(-1.29%)
Jan 27, 2023 23.94 23.95 23.58 23.61 2,496,075 -0.27(-1.12%)
Jan 26, 2023 23.92 23.95 23.76 23.88 1,718,072 +0.10(+0.44%)
Jan 25, 2023 23.81 23.85 23.68 23.77 1,207,759 -0.07(-0.28%)
Jan 24, 2023 24.00 24.02 23.81 23.84 960,562 -0.13(-0.56%)
Jan 23, 2023 23.95 24.03 23.87 23.97 2,795,537 +0.06(+0.24%)
Jan 20, 2023 23.85 23.95 23.73 23.91 1,200,209 +0.14(+0.60%)
Jan 19, 2023 23.67 23.86 23.62 23.77 1,302,177 +0.24(+1.01%)
Jan 18, 2023 23.91 23.99 23.53 23.53 1,541,799 -0.26(-1.08%)
Jan 17, 2023 23.71 23.81 23.59 23.79 1,217,129 +0.16(+0.69%)
Jan 13, 2023 23.36 23.66 23.36 23.63 1,589,248 +0.23(+0.98%)
Jan 12, 2023 23.40 23.50 23.27 23.40 2,572,622 +0.19(+0.82%)
Jan 11, 2023 23.07 23.21 22.91 23.21 2,017,713 +0.41(+1.80%)
Jan 10, 2023 22.85 22.94 22.70 22.80 1,541,579 +0.00(+0.00%)
Jan 09, 2023 22.88 23.05 22.78 22.80 1,247,694 +0.27(+1.18%)
Jan 06, 2023 22.59 22.67 22.45 22.53 1,756,851 +0.12(+0.55%)
Jan 05, 2023 22.45 22.54 22.32 22.41 1,784,300 -0.11(-0.51%)
Jan 04, 2023 22.64 22.68 22.42 22.52 2,082,145 -0.41(-1.79%)
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.