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 (%)
Jul 29, 2022 24.97 25.21 24.71 24.74 2,331,575 +0.11(+0.46%)
Jul 28, 2022 24.79 24.81 24.46 24.62 2,324,606 +0.02(+0.08%)
Jul 27, 2022 24.28 24.66 24.13 24.61 2,784,502 +0.55(+2.28%)
Jul 26, 2022 24.38 24.44 24.01 24.06 6,334,946 +0.05(+0.20%)
Jul 25, 2022 23.87 24.03 23.73 24.01 5,595,275 +0.43(+1.81%)
Jul 22, 2022 23.80 24.07 23.57 23.58 1,350,804 -0.28(-1.19%)
Jul 21, 2022 23.76 24.03 23.69 23.87 6,379,814 -0.41(-1.68%)
Jul 20, 2022 24.23 24.37 24.11 24.27 2,021,417 -0.02(-0.08%)
Jul 19, 2022 23.93 24.35 23.93 24.29 3,379,913 +0.09(+0.39%)
Jul 18, 2022 24.35 24.51 24.15 24.20 1,831,239 +0.45(+1.87%)
Jul 15, 2022 23.67 23.85 23.49 23.75 4,193,237 +0.30(+1.29%)
Jul 14, 2022 23.18 23.56 22.91 23.45 4,775,890 -0.22(-0.92%)
Jul 13, 2022 23.60 23.98 23.52 23.67 3,011,669 +0.13(+0.56%)
Jul 12, 2022 24.02 24.14 23.51 23.53 6,783,920 -1.12(-4.54%)
Jul 11, 2022 24.72 24.79 24.46 24.65 3,806,840 -0.05(-0.19%)
Jul 08, 2022 24.50 24.74 24.25 24.70 4,152,882 +0.43(+1.76%)
Jul 07, 2022 23.95 24.47 23.94 24.27 4,969,451 +0.97(+4.15%)
Jul 06, 2022 23.58 23.68 23.05 23.31 8,658,326 -0.35(-1.48%)
Jul 05, 2022 24.70 24.70 23.52 23.66 10,678,962 -1.71(-6.72%)
Jul 01, 2022 25.58 25.64 25.20 25.36 8,154,860 +0.12(+0.49%)
Jun 30, 2022 25.80 25.84 25.18 25.24 5,442,391 -0.81(-3.09%)
Jun 29, 2022 26.65 26.76 26.04 26.05 2,007,436 -0.45(-1.72%)
Jun 28, 2022 26.25 26.54 26.17 26.50 2,180,544 +0.31(+1.19%)
Jun 27, 2022 26.16 26.36 25.93 26.19 6,417,734 -0.06(-0.22%)
Jun 24, 2022 26.14 26.40 25.96 26.24 3,701,674 +0.25(+0.95%)
Jun 23, 2022 26.62 26.69 25.99 26.00 9,275,811 -0.60(-2.24%)
Jun 22, 2022 26.24 26.85 26.18 26.59 8,667,311 -0.48(-1.78%)
Jun 21, 2022 27.31 27.52 26.98 27.08 5,031,268 -0.07(-0.24%)
Jun 17, 2022 27.85 27.89 26.91 27.14 7,120,549 -1.00(-3.57%)
Jun 16, 2022 28.00 28.29 27.78 28.15 4,461,881 +0.12(+0.44%)
Jun 15, 2022 28.04 28.35 27.94 28.03 5,839,637 +0.02(+0.07%)
Jun 14, 2022 28.39 28.51 27.81 28.01 6,140,978 -0.31(-1.10%)
Jun 13, 2022 28.41 28.60 27.84 28.32 6,615,922 -0.32(-1.12%)
Jun 10, 2022 28.75 28.79 28.39 28.64 3,394,204 -0.28(-0.98%)
Jun 09, 2022 28.67 29.02 28.67 28.93 4,033,823 +0.05(+0.16%)
Jun 08, 2022 28.67 28.99 28.64 28.88 5,394,706 +0.26(+0.89%)
Jun 07, 2022 28.34 28.63 28.28 28.62 3,576,194 +0.19(+0.67%)
Jun 06, 2022 28.34 28.51 28.22 28.43 3,328,028 +0.12(+0.44%)
Jun 03, 2022 27.92 28.31 27.85 28.31 2,352,991 +0.27(+0.95%)
Jun 02, 2022 27.68 28.05 27.53 28.04 3,307,103 +0.63(+2.28%)
Jun 01, 2022 27.53 27.65 27.38 27.42 3,271,045 +0.13(+0.49%)
May 31, 2022 27.89 27.98 27.08 27.29 3,702,918 -0.19(-0.69%)
May 27, 2022 27.12 27.49 27.06 27.48 2,566,601 +0.32(+1.19%)
May 26, 2022 26.82 27.26 26.77 27.15 3,660,670 +0.29(+1.09%)
May 25, 2022 26.68 26.86 26.54 26.86 2,440,851 +0.19(+0.71%)
May 24, 2022 26.67 26.78 26.53 26.67 2,735,082 -0.02(-0.07%)
May 23, 2022 26.57 26.74 26.41 26.69 2,519,022 +0.20(+0.75%)
May 20, 2022 26.50 26.64 26.30 26.49 2,516,697 +0.04(+0.14%)
May 19, 2022 25.93 26.56 25.92 26.45 3,675,820 +0.33(+1.27%)
May 18, 2022 26.77 26.87 26.05 26.12 3,635,152 -0.58(-2.16%)
May 17, 2022 26.99 27.12 26.69 26.70 4,771,834 -0.29(-1.09%)
May 16, 2022 26.63 27.03 26.58 26.99 7,630,621 +0.44(+1.64%)
May 13, 2022 26.40 26.59 26.24 26.56 3,811,606 +0.36(+1.37%)
May 12, 2022 25.91 26.22 25.79 26.20 4,620,321 +0.12(+0.47%)
May 11, 2022 26.05 26.25 26.04 26.07 4,332,760 +0.63(+2.46%)
May 10, 2022 25.76 25.90 25.42 25.45 4,978,566 -0.15(-0.59%)
May 09, 2022 26.29 26.34 25.54 25.60 9,754,472 -1.21(-4.52%)
May 06, 2022 26.81 26.94 26.52 26.81 7,091,694 +0.03(+0.11%)
May 05, 2022 27.14 27.17 26.57 26.78 4,380,374 -0.14(-0.53%)
May 04, 2022 26.66 26.97 26.45 26.93 5,568,067 +0.81(+3.12%)
May 03, 2022 26.27 26.47 26.00 26.11 2,589,691 -0.37(-1.40%)
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.