DB Commodity Index Fund Invesco (NY: DBC )

28.15 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 28.04 28.23 27.88 28.17 2,386,629 +0.21(+0.75%)
May 20, 2022 27.97 28.12 27.76 27.96 2,384,426 +0.04(+0.14%)
May 19, 2022 27.37 28.03 27.36 27.92 3,482,629 +0.35(+1.27%)
May 18, 2022 28.26 28.36 27.49 27.57 3,444,097 -0.61(-2.16%)
May 17, 2022 28.49 28.62 28.17 28.18 4,521,039 -0.31(-1.09%)
May 16, 2022 28.11 28.53 28.05 28.49 7,229,576 +0.46(+1.64%)
May 13, 2022 27.86 28.07 27.70 28.03 3,611,278 +0.38(+1.37%)
May 12, 2022 27.35 27.68 27.22 27.65 4,377,489 +0.13(+0.47%)
May 11, 2022 27.49 27.71 27.48 27.52 4,105,042 +0.66(+2.46%)
May 10, 2022 27.19 27.34 26.83 26.86 4,716,906 -0.16(-0.59%)
May 09, 2022 27.75 27.80 26.96 27.02 9,241,803 -1.28(-4.52%)
May 06, 2022 28.30 28.43 27.99 28.30 6,719,972 +0.03(+0.11%)
May 05, 2022 28.65 28.68 28.05 28.27 4,150,143 -0.15(-0.53%)
May 04, 2022 28.14 28.46 27.92 28.42 5,275,424 +0.86(+3.12%)
May 03, 2022 27.73 27.94 27.44 27.56 2,453,584 -0.39(-1.40%)
May 02, 2022 27.26 27.96 27.09 27.95 5,788,104 +0.42(+1.53%)
Apr 29, 2022 27.91 28.06 27.48 27.53 4,323,430 -0.21(-0.76%)
Apr 28, 2022 27.45 27.78 27.33 27.74 4,675,317 +0.23(+0.84%)
Apr 27, 2022 27.17 27.60 27.12 27.51 3,375,077 +0.19(+0.70%)
Apr 26, 2022 27.11 27.44 26.82 27.32 5,365,340 +0.37(+1.37%)
Apr 25, 2022 26.37 26.98 26.26 26.95 6,128,194 -0.20(-0.74%)
Apr 22, 2022 27.43 27.53 27.14 27.15 4,307,589 -0.53(-1.91%)
Apr 21, 2022 27.75 27.47 27.68 4,062,590 -0.04(-0.14%)
Apr 20, 2022 27.78 27.81 27.36 27.72 4,144,939 +0.03(+0.11%)
Apr 19, 2022 27.87 27.87 27.53 27.69 5,921,357 -0.73(-2.57%)
Apr 18, 2022 28.40 28.75 28.29 28.42 7,531,274 +0.32(+1.14%)
Apr 14, 2022 27.75 28.23 27.64 28.10 5,547,142 +0.21(+0.75%)
Apr 13, 2022 27.53 27.90 27.25 27.89 6,133,829 +0.60(+2.20%)
Apr 12, 2022 27.05 27.33 27.00 27.29 4,192,116 +0.79(+2.98%)
Apr 11, 2022 26.44 26.59 26.28 26.50 3,558,845 -0.22(-0.82%)
Apr 08, 2022 26.38 26.76 26.33 26.72 6,044,347 +0.33(+1.25%)
Apr 07, 2022 26.33 26.42 25.94 26.39 3,891,860 +0.09(+0.34%)
Apr 06, 2022 26.86 26.98 26.12 26.30 3,823,652 -0.21(-0.79%)
Apr 05, 2022 26.97 27.09 26.45 26.51 6,250,501 -0.22(-0.82%)
Apr 04, 2022 26.76 26.84 26.50 26.73 4,628,330 +0.50(+1.91%)
Apr 01, 2022 26.10 26.34 26.06 26.23 5,282,191 +0.17(+0.65%)
Mar 31, 2022 26.39 26.60 25.96 26.06 4,881,335 -0.49(-1.85%)
Mar 30, 2022 26.53 26.70 26.42 26.55 3,669,349 +0.47(+1.80%)
Mar 29, 2022 25.41 26.09 25.31 26.08 5,634,742 +0.10(+0.38%)
Mar 28, 2022 26.48 26.65 25.91 25.98 5,249,785 -1.18(-4.34%)
Mar 25, 2022 26.88 27.33 26.78 27.16 4,694,818 +0.20(+0.74%)
Mar 24, 2022 27.25 27.27 26.87 26.96 4,595,186 -0.27(-0.99%)
Mar 23, 2022 27.12 27.39 27.08 27.23 3,407,137 +0.66(+2.48%)
Mar 22, 2022 26.61 26.71 26.32 26.57 4,452,279 -0.06(-0.23%)
Mar 21, 2022 26.25 26.65 26.22 26.63 4,169,593 +0.96(+3.74%)
Mar 18, 2022 25.54 25.70 25.41 25.67 3,562,621 +0.12(+0.47%)
Mar 17, 2022 25.27 25.66 25.25 25.55 6,044,779 +1.17(+4.80%)
Mar 16, 2022 24.93 25.05 24.27 24.38 8,001,051 -0.21(-0.85%)
Mar 15, 2022 24.52 24.90 24.34 24.59 12,507,198 -0.62(-2.46%)
Mar 14, 2022 25.37 25.53 25.02 25.21 8,335,873 -0.76(-2.93%)
Mar 11, 2022 25.73 26.13 25.61 25.97 7,746,353 +0.44(+1.72%)
Mar 10, 2022 26.30 25.53 8,645,284 -0.31(-1.20%)
Mar 09, 2022 26.75 26.86 24.80 25.84 16,671,350 -2.23(-7.94%)
Mar 08, 2022 28.08 28.41 27.15 28.07 19,908,184 +0.47(+1.70%)
Mar 07, 2022 27.25 27.47 27.07 27.60 18,125,316 +0.59(+2.18%)
Mar 04, 2022 26.63 27.18 26.35 27.01 17,305,062 +1.09(+4.21%)
Mar 03, 2022 25.71 26.31 25.61 25.92 15,818,612 +0.28(+1.09%)
Mar 02, 2022 25.32 25.79 25.02 25.64 11,671,903 +0.81(+3.26%)
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.