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 (%)
Jun 30, 2023 21.55 21.80 21.55 21.64 1,019,963 +0.18(+0.84%)
Jun 29, 2023 21.41 21.55 21.36 21.46 666,545 +0.01(+0.04%)
Jun 28, 2023 21.38 21.55 21.29 21.45 1,155,681 -0.07(-0.31%)
Jun 27, 2023 21.72 21.78 21.48 21.51 588,374 -0.35(-1.61%)
Jun 26, 2023 21.81 22.00 21.80 21.87 764,809 +0.03(+0.13%)
Jun 23, 2023 21.67 21.84 21.67 21.84 1,051,509 -0.24(-1.08%)
Jun 22, 2023 22.13 22.20 21.99 22.07 1,107,903 -0.42(-1.86%)
Jun 21, 2023 22.14 22.49 22.14 22.49 975,913 +0.32(+1.46%)
Jun 20, 2023 22.15 22.20 21.99 22.17 2,005,098 -0.20(-0.89%)
Jun 16, 2023 22.19 22.41 22.19 22.37 1,313,901 +0.28(+1.25%)
Jun 15, 2023 21.76 22.12 21.76 22.09 1,274,859 +0.46(+2.11%)
Jun 14, 2023 21.73 21.78 21.53 21.64 801,300 +0.05(+0.22%)
Jun 13, 2023 21.64 21.71 21.57 21.59 736,153 +0.29(+1.34%)
Jun 12, 2023 21.35 21.43 21.22 21.30 720,739 -0.30(-1.37%)
Jun 09, 2023 21.70 21.82 21.58 21.60 672,815 -0.13(-0.61%)
Jun 08, 2023 21.74 21.79 21.41 21.73 937,785 +0.04(+0.18%)
Jun 07, 2023 21.68 21.79 21.67 21.69 2,261,398 +0.09(+0.40%)
Jun 06, 2023 21.49 21.66 21.46 21.61 801,599 +0.03(+0.13%)
Jun 05, 2023 21.73 21.76 21.57 21.58 1,276,198 -0.06(-0.26%)
Jun 02, 2023 21.57 21.66 21.46 21.64 1,254,736 +0.28(+1.29%)
Jun 01, 2023 21.12 21.47 21.12 21.36 588,629 +0.34(+1.63%)
May 31, 2023 21.12 21.24 21.02 21.02 800,026 -0.24(-1.12%)
May 30, 2023 21.41 21.41 21.19 21.26 812,620 -0.51(-2.32%)
May 26, 2023 21.67 21.78 21.64 21.76 878,514 +0.34(+1.60%)
May 25, 2023 21.49 21.56 21.29 21.42 1,898,445 -0.34(-1.58%)
May 24, 2023 21.84 21.89 21.63 21.76 726,668 +0.01(+0.04%)
May 23, 2023 21.71 21.82 21.69 21.75 790,496 +0.09(+0.40%)
May 22, 2023 21.58 21.71 21.56 21.67 636,420 +0.02(+0.09%)
May 19, 2023 21.85 21.87 21.60 21.65 816,081 -0.03(-0.13%)
May 18, 2023 21.67 21.73 21.58 21.67 1,054,203 -0.20(-0.92%)
May 17, 2023 21.81 21.92 21.67 21.87 856,579 +0.26(+1.19%)
May 16, 2023 21.81 21.90 21.62 21.62 1,070,901 -0.24(-1.09%)
May 15, 2023 21.74 21.93 21.73 21.86 737,776 +0.25(+1.15%)
May 12, 2023 21.79 21.85 21.59 21.61 807,657 -0.17(-0.79%)
May 11, 2023 21.84 21.89 21.69 21.78 779,196 -0.38(-1.72%)
May 10, 2023 22.15 22.23 22.04 22.16 513,836 -0.07(-0.30%)
May 09, 2023 22.08 22.27 22.00 22.23 825,854 +0.07(+0.30%)
May 08, 2023 22.28 22.31 22.15 22.16 779,115 +0.10(+0.48%)
May 05, 2023 21.84 22.07 21.81 22.06 736,896 +0.49(+2.25%)
May 04, 2023 21.48 21.72 21.42 21.57 821,355 +0.09(+0.40%)
May 03, 2023 21.52 21.59 21.46 21.48 912,542 -0.28(-1.27%)
May 02, 2023 22.09 22.11 21.72 21.76 1,740,308 -0.51(-2.27%)
May 01, 2023 22.29 22.45 22.13 22.27 1,194,723 -0.19(-0.85%)
Apr 28, 2023 22.20 22.47 22.15 22.46 896,541 +0.21(+0.94%)
Apr 27, 2023 22.22 22.31 22.12 22.25 1,039,082 +0.03(+0.13%)
Apr 26, 2023 22.51 22.56 22.19 22.22 2,314,878 -0.34(-1.52%)
Apr 25, 2023 22.69 22.69 22.43 22.56 1,281,060 -0.32(-1.42%)
Apr 24, 2023 22.65 22.92 22.63 22.89 1,840,036 +0.18(+0.80%)
Apr 21, 2023 22.80 22.83 22.61 22.70 771,878 -0.05(-0.21%)
Apr 20, 2023 22.75 22.81 22.68 22.75 1,118,753 -0.20(-0.87%)
Apr 19, 2023 22.98 23.10 22.90 22.95 416,809 -0.32(-1.39%)
Apr 18, 2023 23.24 23.36 23.14 23.28 886,349 +0.05(+0.20%)
Apr 17, 2023 23.25 23.25 23.10 23.23 983,383 -0.10(-0.41%)
Apr 14, 2023 23.29 23.39 23.14 23.32 1,305,888 +0.03(+0.12%)
Apr 13, 2023 23.38 23.44 23.26 23.30 932,408 +0.00(+0.00%)
Apr 12, 2023 23.21 23.32 23.17 23.30 1,208,149 +0.18(+0.78%)
Apr 11, 2023 22.99 23.17 22.98 23.11 1,601,002 +0.12(+0.54%)
Apr 10, 2023 22.92 23.05 22.92 22.99 1,038,589 +0.00(+0.00%)
Apr 06, 2023 23.00 23.02 22.90 22.99 2,537,687 -0.07(-0.29%)
Apr 05, 2023 22.97 23.07 22.89 23.06 1,153,727 +0.09(+0.37%)
Apr 04, 2023 23.03 23.05 22.81 22.97 1,377,668 -0.03(-0.12%)
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.