Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.61 22.72 22.59 22.70 2,497,819 -0.02(-0.09%)
Mar 26, 2024 22.90 22.90 22.70 22.72 742,040 -0.18(-0.79%)
Mar 25, 2024 22.80 22.99 22.79 22.90 1,370,869 +0.19(+0.84%)
Mar 22, 2024 22.83 22.83 22.69 22.71 1,443,909 -0.16(-0.70%)
Mar 21, 2024 22.90 22.90 22.73 22.87 814,024 -0.03(-0.13%)
Mar 20, 2024 22.80 22.91 22.71 22.90 1,247,445 -0.06(-0.26%)
Mar 19, 2024 22.95 22.98 22.91 22.96 1,889,632 -0.01(-0.04%)
Mar 18, 2024 22.91 23.00 22.84 22.97 1,384,338 +0.21(+0.92%)
Mar 15, 2024 22.65 22.80 22.62 22.76 1,043,056 +0.08(+0.35%)
Mar 14, 2024 22.62 22.73 22.59 22.68 1,168,498 +0.07(+0.31%)
Mar 13, 2024 22.45 22.62 22.45 22.61 1,070,047 +0.31(+1.39%)
Mar 12, 2024 22.29 22.39 22.23 22.30 497,816 -0.06(-0.27%)
Mar 11, 2024 22.15 22.39 22.09 22.36 691,619 +0.19(+0.86%)
Mar 08, 2024 22.20 22.20 22.04 22.17 933,168 -0.07(-0.31%)
Mar 07, 2024 22.16 22.33 22.14 22.24 960,982 +0.06(+0.27%)
Mar 06, 2024 22.19 22.30 22.15 22.18 1,466,535 +0.18(+0.82%)
Mar 05, 2024 22.12 22.14 21.99 22.00 1,237,831 -0.17(-0.77%)
Mar 04, 2024 22.25 22.25 22.10 22.17 538,475 +0.07(+0.32%)
Mar 01, 2024 22.06 22.19 22.02 22.10 863,259 +0.11(+0.50%)
Feb 29, 2024 21.94 22.11 21.92 21.99 720,309 -0.03(-0.14%)
Feb 28, 2024 22.09 22.13 21.97 22.02 5,225,321 -0.09(-0.41%)
Feb 27, 2024 22.03 22.13 22.03 22.11 2,544,524 +0.17(+0.77%)
Feb 26, 2024 21.81 22.01 21.79 21.94 879,121 +0.20(+0.92%)
Feb 23, 2024 21.83 21.88 21.73 21.74 668,783 -0.32(-1.45%)
Feb 22, 2024 21.92 22.08 21.89 22.06 507,406 +0.06(+0.27%)
Feb 21, 2024 22.00 22.03 21.93 22.00 1,689,923 +0.09(+0.41%)
Feb 20, 2024 22.02 22.02 21.83 21.91 1,053,130 -0.12(-0.54%)
Feb 16, 2024 21.95 22.08 21.94 22.03 595,785 +0.05(+0.23%)
Feb 15, 2024 21.95 22.09 21.95 21.98 791,231 +0.05(+0.23%)
Feb 14, 2024 22.17 22.24 21.89 21.93 695,996 -0.21(-0.95%)
Feb 13, 2024 22.20 22.25 22.11 22.14 1,222,159 -0.13(-0.58%)
Feb 12, 2024 22.22 22.30 22.20 22.27 568,989 +0.01(+0.04%)
Feb 09, 2024 22.24 22.34 22.19 22.26 601,661 +0.06(+0.27%)
Feb 08, 2024 22.09 22.25 22.09 22.20 1,125,128 +0.12(+0.54%)
Feb 07, 2024 21.97 22.09 21.97 22.08 821,813 +0.10(+0.45%)
Feb 06, 2024 21.95 22.05 21.91 21.98 790,949 +0.08(+0.37%)
Feb 05, 2024 21.79 21.92 21.70 21.90 837,949 +0.09(+0.41%)
Feb 02, 2024 21.84 21.92 21.78 21.81 1,235,545 -0.25(-1.13%)
Feb 01, 2024 22.32 22.40 22.00 22.06 2,388,449 -0.27(-1.21%)
Jan 31, 2024 22.52 22.56 22.31 22.33 1,305,280 -0.24(-1.06%)
Jan 30, 2024 22.42 22.60 22.35 22.57 941,229 +0.15(+0.67%)
Jan 29, 2024 22.50 22.50 22.33 22.42 1,579,277 -0.19(-0.84%)
Jan 26, 2024 22.41 22.61 22.28 22.61 517,756 +0.10(+0.44%)
Jan 25, 2024 22.46 22.53 22.38 22.51 1,600,426 +0.17(+0.76%)
Jan 24, 2024 22.29 22.39 22.19 22.34 866,687 +0.19(+0.86%)
Jan 23, 2024 22.05 22.20 22.05 22.15 445,699 +0.12(+0.54%)
Jan 22, 2024 21.89 22.12 21.86 22.03 575,949 +0.09(+0.41%)
Jan 19, 2024 22.06 22.13 21.89 21.94 559,903 -0.04(-0.18%)
Jan 18, 2024 21.84 22.02 21.77 21.98 408,288 +0.14(+0.64%)
Jan 17, 2024 21.73 21.86 21.71 21.84 569,735 -0.03(-0.14%)
Jan 16, 2024 22.16 22.16 21.87 21.87 708,990 -0.19(-0.86%)
Jan 12, 2024 22.30 22.37 21.96 22.06 673,736 +0.08(+0.36%)
Jan 11, 2024 22.07 22.14 21.93 21.98 1,491,138 +0.16(+0.73%)
Jan 10, 2024 22.08 22.09 21.79 21.82 753,959 -0.15(-0.68%)
Jan 09, 2024 21.96 22.07 21.85 21.97 736,233 +0.16(+0.73%)
Jan 08, 2024 21.70 21.84 21.61 21.81 760,806 -0.32(-1.45%)
Jan 05, 2024 22.14 22.23 22.06 22.13 800,829 +0.11(+0.50%)
Jan 04, 2024 22.10 22.12 21.86 22.02 733,997 -0.12(-0.54%)
Jan 03, 2024 21.99 22.17 21.95 22.14 857,666 +0.28(+1.28%)
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.