Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.53 14.55 14.36 14.39 4,106,317 +0.02(+0.13%)
Jan 28, 2021 14.59 14.64 14.37 14.37 2,358,332 -0.07(-0.46%)
Jan 27, 2021 14.46 14.54 14.33 14.44 1,230,842 -0.04(-0.26%)
Jan 26, 2021 14.50 14.53 14.45 14.48 743,195 +0.03(+0.20%)
Jan 25, 2021 14.31 14.47 14.28 14.45 1,684,869 +0.15(+1.06%)
Jan 22, 2021 14.31 14.43 14.28 14.30 2,547,489 -0.25(-1.69%)
Jan 21, 2021 14.58 14.59 14.51 14.54 2,979,459 -0.01(-0.07%)
Jan 20, 2021 14.59 14.61 14.52 14.55 1,595,776 +0.01(+0.07%)
Jan 19, 2021 14.57 14.59 14.51 14.54 1,600,827 +0.05(+0.33%)
Jan 15, 2021 14.58 14.62 14.44 14.50 1,487,900 -0.21(-1.42%)
Jan 14, 2021 14.55 14.72 14.55 14.70 1,447,454 +0.13(+0.91%)
Jan 13, 2021 14.58 14.62 14.51 14.57 1,667,411 -0.04(-0.26%)
Jan 12, 2021 14.49 14.62 14.45 14.61 1,726,021 +0.27(+1.92%)
Jan 11, 2021 14.29 14.38 14.24 14.33 2,372,533 -0.10(-0.72%)
Jan 08, 2021 14.42 14.46 14.31 14.44 3,082,297 +0.11(+0.79%)
Jan 07, 2021 14.32 14.36 14.30 14.33 2,772,937 +0.07(+0.46%)
Jan 06, 2021 14.26 14.35 14.18 14.26 3,557,821 +0.02(+0.13%)
Jan 05, 2021 14.11 14.29 14.11 14.24 2,528,368 +0.39(+2.80%)
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.