DB Commodity Index Fund Invesco (NY: DBC )

19.50 USD -0.11 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.54 19.58 19.45 19.50 4,256,441 -0.11(-0.56%)
Jul 29, 2021 19.44 19.61 19.44 19.61 1,740,307 +0.34(+1.76%)
Jul 28, 2021 19.26 19.34 19.23 19.27 1,190,803 +0.09(+0.47%)
Jul 27, 2021 19.30 19.36 19.11 19.18 2,214,245 -0.11(-0.57%)
Jul 26, 2021 19.11 19.29 19.10 19.29 1,425,908 +0.14(+0.73%)
Jul 23, 2021 19.10 19.16 19.05 19.15 2,245,280 +0.10(+0.52%)
Jul 22, 2021 18.94 19.11 18.84 19.05 2,426,019 +0.15(+0.79%)
Jul 21, 2021 18.72 18.95 18.65 18.90 2,844,597 +0.37(+2.00%)
Jul 20, 2021 18.32 18.54 18.19 18.53 6,219,073 +0.27(+1.48%)
Jul 19, 2021 18.75 18.75 18.17 18.26 4,636,899 -0.76(-4.00%)
Jul 16, 2021 19.16 19.18 18.94 19.02 2,345,755 +0.00(+0.00%)
Jul 15, 2021 19.03 19.17 19.01 19.02 2,706,351 -0.10(-0.52%)
Jul 14, 2021 19.37 19.41 19.01 19.12 1,751,131 -0.19(-0.98%)
Jul 13, 2021 19.18 19.37 19.13 19.31 2,406,251 +0.16(+0.84%)
Jul 12, 2021 18.99 19.15 18.93 19.15 2,063,719 +0.03(+0.16%)
Jul 09, 2021 19.00 19.15 19.00 19.12 2,181,597 +0.22(+1.16%)
Jul 08, 2021 18.73 18.91 18.65 18.90 4,342,359 +0.16(+0.85%)
Jul 07, 2021 18.99 19.05 18.61 18.74 3,162,418 -0.23(-1.21%)
Jul 06, 2021 19.36 19.43 18.84 18.97 3,977,221 -0.53(-2.72%)
Jul 02, 2021 19.37 19.51 19.26 19.50 1,730,483 +0.18(+0.93%)
Jul 01, 2021 19.58 19.59 19.29 19.32 4,725,808 +0.07(+0.36%)
Jun 30, 2021 19.04 19.34 18.95 19.25 2,906,709 +0.18(+0.94%)
Jun 29, 2021 19.06 19.15 18.99 19.07 1,575,097 +0.09(+0.47%)
Jun 28, 2021 19.00 19.03 18.94 18.98 3,188,354 -0.01(-0.05%)
Jun 25, 2021 19.11 19.12 18.77 18.99 4,566,597 -0.08(-0.42%)
Jun 24, 2021 18.91 19.07 18.87 19.07 2,091,527 +0.07(+0.37%)
Jun 23, 2021 19.07 19.16 19.00 19.00 2,234,475 +0.12(+0.64%)
Jun 22, 2021 18.88 18.96 18.84 18.88 3,515,409 +0.03(+0.16%)
Jun 21, 2021 18.57 18.90 18.55 18.85 3,339,944 +0.23(+1.24%)
Jun 18, 2021 18.51 18.70 18.50 18.62 4,187,072 +0.19(+1.03%)
Jun 17, 2021 18.81 18.85 18.35 18.43 7,251,216 -0.49(-2.59%)
Jun 16, 2021 18.98 19.15 18.89 18.92 4,254,843 -0.11(-0.58%)
Jun 15, 2021 19.02 19.07 18.96 19.03 2,385,234 -0.08(-0.42%)
Jun 14, 2021 19.06 19.18 19.04 19.11 3,407,021 -0.11(-0.57%)
Jun 11, 2021 19.21 19.23 19.12 19.22 1,722,778 -0.06(-0.31%)
Jun 10, 2021 19.32 19.33 19.04 19.28 2,445,561 +0.07(+0.36%)
Jun 09, 2021 19.29 19.32 19.15 19.21 2,003,367 -0.09(-0.47%)
Jun 08, 2021 19.10 19.30 19.05 19.30 2,150,530 +0.19(+0.99%)
Jun 07, 2021 19.18 19.19 19.08 19.11 2,377,783 +0.03(+0.16%)
Jun 04, 2021 19.07 19.14 19.00 19.08 2,921,386 +0.21(+1.11%)
Jun 03, 2021 19.01 19.01 18.77 18.87 3,801,157 -0.16(-0.84%)
Jun 02, 2021 19.01 19.04 18.91 19.03 4,525,533 +0.10(+0.53%)
Jun 01, 2021 18.96 19.11 18.80 18.93 5,825,943 +0.33(+1.77%)
May 28, 2021 18.67 18.69 18.54 18.60 2,356,361 -0.06(-0.32%)
May 27, 2021 18.46 18.66 18.44 18.66 1,361,828 +0.29(+1.58%)
May 26, 2021 18.30 18.42 18.19 18.37 1,948,108 +0.03(+0.16%)
May 25, 2021 18.39 18.43 18.30 18.34 1,694,770 -0.06(-0.33%)
May 24, 2021 18.21 18.42 18.18 18.40 2,823,572 +0.25(+1.38%)
May 21, 2021 18.16 18.18 18.08 18.15 3,046,372 +0.17(+0.95%)
May 20, 2021 18.14 18.20 17.94 17.98 2,828,031 -0.19(-1.05%)
May 19, 2021 18.23 18.26 17.96 18.17 5,158,105 -0.38(-2.05%)
May 18, 2021 18.67 18.73 18.38 18.55 3,728,826 -0.09(-0.48%)
May 17, 2021 18.52 18.64 18.50 18.64 5,053,518 +0.23(+1.25%)
May 14, 2021 18.49 18.53 18.37 18.41 4,489,194 +0.15(+0.82%)
May 13, 2021 18.43 18.52 18.18 18.26 5,846,373 -0.52(-2.77%)
May 12, 2021 18.81 18.97 18.75 18.78 8,831,421 -0.02(-0.11%)
May 11, 2021 18.55 18.83 18.55 18.80 7,764,643 +0.20(+1.08%)
May 10, 2021 18.85 18.86 18.52 18.60 3,357,476 -0.13(-0.69%)
May 07, 2021 18.58 18.73 18.51 18.73 6,180,375 +0.18(+0.97%)
May 06, 2021 18.54 18.58 18.42 18.55 4,525,838 +0.09(+0.49%)
May 05, 2021 18.49 18.55 18.40 18.46 6,495,570 +0.07(+0.38%)
May 04, 2021 18.33 18.40 18.24 18.39 3,463,728 +0.28(+1.55%)
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.