Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

21.83 -0.14 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.05 24.17 23.87 24.15 3,102,891 +0.53(+2.25%)
Nov 29, 2022 23.61 23.75 23.46 23.62 5,426,967 +0.30(+1.30%)
Nov 28, 2022 23.14 23.52 23.11 23.32 3,757,087 -0.14(-0.61%)
Nov 25, 2022 23.78 23.86 23.44 23.46 1,312,116 -0.21(-0.88%)
Nov 23, 2022 23.69 23.77 23.52 23.67 2,289,391 -0.33(-1.38%)
Nov 22, 2022 23.98 24.12 23.92 24.00 3,586,149 +0.25(+1.04%)
Nov 21, 2022 23.43 23.82 23.16 23.75 4,395,199 -0.09(-0.36%)
Nov 18, 2022 23.59 23.85 23.56 23.84 3,378,084 -0.17(-0.71%)
Nov 17, 2022 24.14 24.21 23.90 24.01 2,156,599 -0.41(-1.67%)
Nov 16, 2022 24.38 24.49 24.28 24.42 2,350,082 -0.27(-1.11%)
Nov 15, 2022 24.42 24.93 24.30 24.69 3,387,928 +0.28(+1.16%)
Nov 14, 2022 24.65 24.92 24.41 24.41 1,713,154 -0.37(-1.49%)
Nov 11, 2022 24.81 24.91 24.62 24.78 2,973,975 +0.46(+1.91%)
Nov 10, 2022 24.22 24.41 24.13 24.31 2,565,881 +0.22(+0.90%)
Nov 09, 2022 24.36 24.41 24.07 24.09 1,786,671 -0.57(-2.31%)
Nov 08, 2022 24.97 25.08 24.55 24.66 2,066,576 -0.30(-1.21%)
Nov 07, 2022 25.17 25.29 24.94 24.97 2,209,816 -0.22(-0.87%)
Nov 04, 2022 25.08 25.19 24.88 25.18 2,177,486 +0.82(+3.38%)
Nov 03, 2022 24.16 24.47 24.11 24.36 2,204,462 -0.02(-0.08%)
Nov 02, 2022 24.13 24.38 2,278,246 +0.22(+0.90%)
Nov 01, 2022 24.25 24.25 24.04 24.16 4,484,104 +0.36(+1.51%)
Oct 31, 2022 23.76 24.01 23.65 23.80 3,445,496 -0.17(-0.71%)
Oct 28, 2022 23.99 24.09 23.80 23.97 2,937,901 -0.28(-1.17%)
Oct 27, 2022 24.25 24.34 24.16 24.25 1,793,761 +0.04(+0.16%)
Oct 26, 2022 23.89 24.25 23.87 24.22 4,422,725 +0.45(+1.87%)
Oct 25, 2022 23.65 23.86 23.61 23.77 941,868 +0.13(+0.56%)
Oct 24, 2022 23.56 23.80 23.54 23.64 1,231,521 +0.07(+0.28%)
Oct 21, 2022 23.45 23.64 23.36 23.57 1,206,325 +0.03(+0.12%)
Oct 20, 2022 23.74 23.92 23.48 23.54 1,650,965 +0.02(+0.08%)
Oct 19, 2022 23.38 23.63 23.34 23.52 2,177,021 -0.01(-0.04%)
Oct 18, 2022 23.67 23.75 23.36 23.53 1,766,656 -0.26(-1.08%)
Oct 17, 2022 24.02 24.08 23.75 23.79 2,323,007 -0.06(-0.24%)
Oct 14, 2022 24.13 24.20 23.81 23.85 1,645,637 -0.48(-1.99%)
Oct 13, 2022 23.84 24.42 23.84 24.33 2,286,567 +0.33(+1.38%)
Oct 12, 2022 24.00 24.07 23.86 24.00 2,467,942 +0.00(+0.00%)
Oct 11, 2022 24.10 24.27 23.95 24.00 2,670,833 -0.35(-1.44%)
Oct 10, 2022 24.72 24.86 24.34 24.35 2,604,449 -0.27(-1.12%)
Oct 07, 2022 24.38 24.75 24.35 24.62 2,514,558 +0.26(+1.05%)
Oct 06, 2022 24.17 24.39 24.12 24.37 2,966,510 +0.15(+0.63%)
Oct 05, 2022 23.88 24.23 23.72 24.22 2,906,432 +0.43(+1.79%)
Oct 04, 2022 23.61 23.88 23.58 23.79 2,364,102 +0.63(+2.70%)
Oct 03, 2022 23.16 23.26 22.99 23.16 6,678,137 +0.51(+2.26%)
Sep 30, 2022 22.76 22.98 22.59 22.65 4,166,615 -0.28(-1.24%)
Sep 29, 2022 23.07 23.12 22.80 22.94 2,180,734 -0.14(-0.62%)
Sep 28, 2022 22.62 23.09 22.57 23.08 2,442,713 +0.63(+2.79%)
Sep 27, 2022 22.55 22.75 22.38 22.45 2,992,045 +0.24(+1.07%)
Sep 26, 2022 22.65 22.85 22.19 22.22 5,394,466 -0.53(-2.33%)
Sep 23, 2022 22.81 22.85 22.62 22.75 4,100,777 -0.80(-3.38%)
Sep 22, 2022 23.85 23.91 23.49 23.54 1,868,552 +0.07(+0.28%)
Sep 21, 2022 23.81 23.81 23.36 23.48 1,739,126 -0.14(-0.60%)
Sep 20, 2022 23.58 23.69 23.42 23.62 1,916,612 -0.03(-0.12%)
Sep 19, 2022 23.18 23.68 23.11 23.65 2,336,589 +0.08(+0.32%)
Sep 16, 2022 23.67 23.74 23.50 23.57 2,148,492 -0.09(-0.36%)
Sep 15, 2022 23.91 23.91 23.54 23.66 2,223,097 -0.71(-2.92%)
Sep 14, 2022 24.36 24.49 24.25 24.37 1,648,181 +0.10(+0.43%)
Sep 13, 2022 24.32 24.43 23.96 24.26 4,077,667 -0.12(-0.50%)
Sep 12, 2022 24.31 24.50 24.24 24.39 1,972,178 +0.33(+1.38%)
Sep 09, 2022 23.74 24.08 23.73 24.06 1,401,664 +0.66(+2.84%)
Sep 08, 2022 23.41 23.55 23.19 23.39 5,575,417 +0.09(+0.41%)
Sep 07, 2022 23.56 23.77 23.29 23.30 8,273,738 -0.57(-2.38%)
Sep 06, 2022 24.09 24.16 23.86 23.87 3,645,357 -0.14(-0.59%)
Sep 02, 2022 24.19 24.27 23.98 24.01 4,840,947 +0.16(+0.68%)
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.