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%)
Jan 03, 2022 20.72 20.90 20.68 20.86 5,301,230 +0.08(+0.38%)
Dec 31, 2021 20.90 20.93 20.72 20.78 3,864,423 -0.10(-0.48%)
Dec 30, 2021 20.97 21.06 20.86 20.88 1,705,880 -0.10(-0.48%)
Dec 29, 2021 20.85 21.09 20.82 20.98 3,231,906 +0.10(+0.48%)
Dec 28, 2021 20.98 21.00 20.87 20.88 2,404,800 -0.04(-0.19%)
Dec 27, 2021 20.66 20.98 20.62 20.92 2,160,538 +0.26(+1.26%)
Dec 23, 2021 20.55 20.70 20.49 20.66 2,437,946 +0.11(+0.54%)
Dec 22, 2021 20.38 20.57 20.35 20.55 2,203,814 +0.24(+1.18%)
Dec 21, 2021 20.11 20.31 20.07 20.31 2,507,165 +0.42(+2.11%)
Dec 20, 2021 19.79 19.91 19.58 19.89 3,943,067 -0.14(-0.70%)
Dec 17, 2021 20.17 20.19 20.02 20.03 3,608,505 -0.24(-1.18%)
Dec 16, 2021 20.23 20.40 20.18 20.27 3,215,363 +0.12(+0.60%)
Dec 15, 2021 20.00 20.15 19.87 20.15 2,247,977 +0.10(+0.50%)
Dec 14, 2021 20.05 20.12 19.95 20.05 3,595,548 -0.18(-0.89%)
Dec 13, 2021 20.33 20.38 20.19 20.23 4,733,551 -0.10(-0.49%)
Dec 10, 2021 20.21 20.34 20.20 20.33 2,684,752 +0.23(+1.14%)
Dec 09, 2021 20.26 20.30 20.10 20.10 3,384,373 -0.31(-1.52%)
Dec 08, 2021 20.22 20.41 20.21 20.41 2,916,852 +0.27(+1.34%)
Dec 07, 2021 20.04 20.23 20.00 20.14 2,440,245 +0.30(+1.51%)
Dec 06, 2021 19.54 19.89 19.50 19.84 3,801,595 +0.34(+1.74%)
Dec 03, 2021 19.77 19.83 19.40 19.50 3,766,945 +0.02(+0.10%)
Dec 02, 2021 19.28 19.62 19.20 19.48 6,337,902 +0.17(+0.88%)
Dec 01, 2021 19.75 19.80 19.25 19.31 10,483,194 -0.17(-0.87%)
Nov 30, 2021 19.71 19.81 19.21 19.48 12,056,805 -0.55(-2.75%)
Nov 29, 2021 20.47 20.50 19.94 20.03 4,303,688 +0.00(+0.00%)
Nov 26, 2021 20.60 20.60 19.82 20.03 7,161,912 -1.27(-5.96%)
Nov 24, 2021 21.34 21.42 21.28 21.30 3,840,989 -0.08(-0.37%)
Nov 23, 2021 21.11 21.39 21.11 21.38 1,886,824 +0.38(+1.81%)
Nov 22, 2021 20.88 21.09 20.88 21.00 3,914,688 +0.15(+0.72%)
Nov 19, 2021 21.05 21.08 20.82 20.85 2,124,181 -0.34(-1.60%)
Nov 18, 2021 21.18 21.19 21.16 21.19 1,305,535 +0.07(+0.33%)
Nov 17, 2021 21.29 21.37 21.04 21.12 2,240,064 -0.19(-0.89%)
Nov 16, 2021 21.32 21.41 21.24 21.31 1,567,436 -0.03(-0.14%)
Nov 15, 2021 21.18 21.35 21.12 21.34 2,164,836 +0.01(+0.05%)
Nov 12, 2021 21.26 21.41 21.26 21.33 4,009,075 -0.03(-0.14%)
Nov 11, 2021 21.36 21.48 21.27 21.36 1,681,471 +0.15(+0.71%)
Nov 10, 2021 21.45 21.21 3,514,675 -0.27(-1.26%)
Nov 09, 2021 21.30 21.48 21.18 21.48 2,392,678 +0.17(+0.80%)
Nov 08, 2021 21.19 21.32 21.17 21.31 1,272,290 +0.13(+0.61%)
Nov 05, 2021 20.98 21.23 20.86 21.18 6,198,597 +0.29(+1.39%)
Nov 04, 2021 21.46 21.48 20.80 20.89 4,825,290 -0.13(-0.62%)
Nov 03, 2021 21.23 21.32 21.00 21.02 3,420,104 -0.55(-2.55%)
Nov 02, 2021 21.44 21.61 21.41 21.57 3,544,666 +0.06(+0.28%)
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.