Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

28.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.43 22.42 3,127,850 +0.08(+0.36%)
Jan 28, 2022 22.47 22.50 22.24 22.34 4,511,324 +0.02(+0.09%)
Jan 27, 2022 22.40 22.43 22.18 22.32 3,957,814 +0.11(+0.50%)
Jan 26, 2022 22.33 22.43 22.19 22.21 8,802,273 +0.05(+0.23%)
Jan 25, 2022 21.94 22.18 21.90 22.16 5,789,761 +0.20(+0.91%)
Jan 24, 2022 21.86 21.97 21.63 21.96 5,621,269 -0.05(-0.23%)
Jan 21, 2022 22.06 22.11 21.91 22.01 4,165,265 +0.02(+0.09%)
Jan 20, 2022 22.12 22.27 21.99 21.99 4,041,390 -0.08(-0.36%)
Jan 19, 2022 22.11 22.21 22.04 22.07 3,653,686 +0.12(+0.55%)
Jan 18, 2022 21.86 22.00 21.84 21.95 4,818,305 +0.17(+0.78%)
Jan 14, 2022 21.78 0 +0.28(+1.30%)
Jan 13, 2022 21.71 21.71 21.49 21.50 2,371,395 -0.23(-1.06%)
Jan 12, 2022 21.67 21.76 21.61 21.73 3,003,601 +0.17(+0.79%)
Jan 11, 2022 21.29 21.58 21.18 21.56 3,553,948 +0.41(+1.94%)
Jan 10, 2022 21.21 21.23 21.04 21.15 3,425,073 -0.09(-0.42%)
Jan 07, 2022 21.20 21.25 21.12 21.24 2,781,615 +0.04(+0.19%)
Jan 06, 2022 21.20 21.25 21.10 21.20 4,148,131 +0.18(+0.86%)
Jan 05, 2022 21.20 21.26 21.02 21.02 7,094,278 -0.09(-0.43%)
Jan 04, 2022 21.00 21.14 20.98 21.11 2,987,362 +0.25(+1.20%)
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.