Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,943.54 +844.24 (+1.26%) CMC Crypto 200
1,376.88 +46.27 (+3.48%)
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 22.37 | 22.39 | 22.19 | 22.24 | 22.24 | 584,200 |
| 25 Jul 2024 | 22.29 | 22.52 | 22.22 | 22.47 | 22.47 | 676,400 |
| 24 Jul 2024 | 22.45 | 22.60 | 22.42 | 22.42 | 22.42 | 991,900 |
| 23 Jul 2024 | 22.50 | 22.55 | 22.39 | 22.43 | 22.43 | 981,700 |
| 22 Jul 2024 | 22.50 | 22.64 | 22.45 | 22.64 | 22.64 | 1,959,900 |
| 19 Jul 2024 | 22.81 | 22.92 | 22.56 | 22.58 | 22.58 | 1,803,800 |
| 18 Jul 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 22.89 | 1,410,300 |
| 17 Jul 2024 | 23.11 | 23.15 | 23.03 | 23.06 | 23.06 | 1,296,400 |
| 16 Jul 2024 | 22.93 | 23.09 | 22.92 | 23.06 | 23.06 | 1,485,400 |
| 15 Jul 2024 | 23.19 | 23.24 | 23.12 | 23.12 | 23.12 | 863,300 |
| 12 Jul 2024 | 23.30 | 23.34 | 23.26 | 23.29 | 23.29 | 1,263,200 |
| 11 Jul 2024 | 23.28 | 23.42 | 23.25 | 23.38 | 23.38 | 1,759,500 |
| 10 Jul 2024 | 23.25 | 23.37 | 23.20 | 23.30 | 23.30 | 678,200 |
| 09 Jul 2024 | 23.44 | 23.47 | 23.27 | 23.30 | 23.30 | 621,500 |
| 08 Jul 2024 | 23.56 | 23.60 | 23.44 | 23.46 | 23.46 | 769,100 |
| 05 Jul 2024 | 23.79 | 23.90 | 23.73 | 23.78 | 23.78 | 860,600 |
| 03 Jul 2024 | 23.60 | 23.72 | 23.59 | 23.69 | 23.69 | 707,500 |
| 02 Jul 2024 | 23.62 | 23.64 | 23.49 | 23.56 | 23.56 | 844,800 |
| 01 Jul 2024 | 23.38 | 23.55 | 23.29 | 23.53 | 23.53 | 1,233,600 |
| 28 Jun 2024 | 23.45 | 23.45 | 23.20 | 23.23 | 23.23 | 855,300 |
| 27 Jun 2024 | 23.40 | 23.40 | 23.24 | 23.33 | 23.33 | 675,400 |
| 26 Jun 2024 | 23.24 | 23.32 | 23.14 | 23.21 | 23.21 | 1,212,400 |
| 25 Jun 2024 | 23.31 | 23.32 | 23.15 | 23.17 | 23.17 | 730,000 |
| 24 Jun 2024 | 23.25 | 23.39 | 23.23 | 23.39 | 23.39 | 610,400 |
| 21 Jun 2024 | 23.36 | 23.39 | 23.18 | 23.20 | 23.20 | 723,100 |
| 20 Jun 2024 | 23.42 | 23.49 | 23.35 | 23.39 | 23.39 | 910,700 |
| 18 Jun 2024 | 23.13 | 23.34 | 23.13 | 23.34 | 23.34 | 832,400 |
| 17 Jun 2024 | 23.04 | 23.17 | 23.03 | 23.15 | 23.15 | 1,114,300 |
| 14 Jun 2024 | 23.24 | 23.29 | 23.07 | 23.07 | 23.07 | 914,700 |
| 13 Jun 2024 | 23.25 | 23.30 | 23.14 | 23.16 | 23.16 | 553,000 |
| 12 Jun 2024 | 23.34 | 23.37 | 23.12 | 23.14 | 23.14 | 761,000 |
| 11 Jun 2024 | 23.08 | 23.15 | 23.00 | 23.06 | 23.06 | 572,500 |
| 10 Jun 2024 | 22.91 | 23.10 | 22.87 | 23.09 | 23.09 | 457,100 |
| 07 Jun 2024 | 22.88 | 22.92 | 22.76 | 22.76 | 22.76 | 747,000 |
| 06 Jun 2024 | 22.90 | 23.11 | 22.90 | 23.09 | 23.09 | 1,049,000 |
| 05 Jun 2024 | 22.73 | 22.79 | 22.63 | 22.79 | 22.79 | 966,900 |
| 04 Jun 2024 | 22.74 | 22.79 | 22.62 | 22.71 | 22.71 | 1,087,200 |
| 03 Jun 2024 | 23.25 | 23.26 | 22.91 | 22.94 | 22.94 | 1,790,900 |
| 31 May 2024 | 23.50 | 23.54 | 23.20 | 23.27 | 23.27 | 873,400 |
| 30 May 2024 | 23.53 | 23.63 | 23.38 | 23.38 | 23.38 | 1,041,600 |
| 29 May 2024 | 23.82 | 23.84 | 23.69 | 23.69 | 23.69 | 940,900 |
| 28 May 2024 | 23.85 | 23.94 | 23.77 | 23.94 | 23.94 | 1,845,700 |
| 24 May 2024 | 23.44 | 23.54 | 23.41 | 23.52 | 23.52 | 1,375,300 |
| 23 May 2024 | 23.67 | 23.73 | 23.31 | 23.36 | 23.36 | 1,255,100 |
| 22 May 2024 | 23.63 | 23.66 | 23.46 | 23.48 | 23.48 | 889,400 |
| 21 May 2024 | 23.82 | 23.95 | 23.73 | 23.82 | 23.82 | 514,000 |
| 20 May 2024 | 23.75 | 23.94 | 23.74 | 23.92 | 23.92 | 1,314,900 |
| 17 May 2024 | 23.59 | 23.75 | 23.56 | 23.71 | 23.71 | 2,083,900 |
| 16 May 2024 | 23.47 | 23.50 | 23.39 | 23.47 | 23.47 | 519,200 |
| 15 May 2024 | 23.33 | 23.42 | 23.20 | 23.41 | 23.41 | 512,100 |
| 14 May 2024 | 23.29 | 23.38 | 23.24 | 23.33 | 23.33 | 443,700 |
| 13 May 2024 | 23.32 | 23.46 | 23.32 | 23.43 | 23.43 | 531,400 |
| 10 May 2024 | 23.36 | 23.40 | 23.25 | 23.28 | 23.28 | 747,700 |
| 09 May 2024 | 23.24 | 23.34 | 23.22 | 23.32 | 23.32 | 347,200 |
| 08 May 2024 | 23.11 | 23.27 | 23.10 | 23.23 | 23.23 | 415,800 |
| 07 May 2024 | 23.26 | 23.41 | 23.26 | 23.35 | 23.35 | 486,300 |
| 06 May 2024 | 23.20 | 23.43 | 23.20 | 23.37 | 23.37 | 1,293,800 |
| 03 May 2024 | 23.14 | 23.18 | 23.07 | 23.11 | 23.11 | 503,400 |
| 02 May 2024 | 23.02 | 23.13 | 22.92 | 23.08 | 23.08 | 1,004,400 |
| 01 May 2024 | 23.22 | 23.34 | 22.97 | 23.00 | 23.00 | 1,463,900 |
| 30 Apr 2024 | 23.45 | 23.46 | 23.23 | 23.34 | 23.34 | 1,875,400 |
| 29 Apr 2024 | 23.75 | 23.77 | 23.63 | 23.64 | 23.64 | 875,800 |
| 26 Apr 2024 | 23.78 | 23.78 | 23.61 | 23.66 | 23.66 | 707,700 |
| 25 Apr 2024 | 23.49 | 23.65 | 23.42 | 23.64 | 23.64 | 1,088,600 |
| 24 Apr 2024 | 23.49 | 23.60 | 23.46 | 23.51 | 23.51 | 1,670,400 |
| 23 Apr 2024 | 23.23 | 23.55 | 23.22 | 23.54 | 23.54 | 1,524,700 |
| 22 Apr 2024 | 23.26 | 23.44 | 23.21 | 23.44 | 23.44 | 941,800 |
| 19 Apr 2024 | 23.39 | 23.54 | 23.35 | 23.44 | 23.44 | 1,898,000 |
| 18 Apr 2024 | 23.37 | 23.43 | 23.28 | 23.33 | 23.33 | 1,734,500 |
| 17 Apr 2024 | 23.58 | 23.70 | 23.31 | 23.34 | 23.34 | 2,084,600 |
| 16 Apr 2024 | 23.66 | 23.75 | 23.53 | 23.71 | 23.71 | 1,263,700 |
| 15 Apr 2024 | 23.68 | 23.78 | 23.47 | 23.75 | 23.75 | 1,660,100 |
| 12 Apr 2024 | 23.96 | 24.09 | 23.68 | 23.72 | 23.72 | 1,575,800 |
| 11 Apr 2024 | 23.70 | 23.70 | 23.52 | 23.69 | 23.69 | 933,800 |
| 10 Apr 2024 | 23.64 | 23.75 | 23.51 | 23.73 | 23.73 | 1,349,900 |
| 09 Apr 2024 | 23.79 | 23.80 | 23.57 | 23.61 | 23.61 | 769,400 |
| 08 Apr 2024 | 23.81 | 23.83 | 23.59 | 23.74 | 23.74 | 1,263,500 |
| 05 Apr 2024 | 23.74 | 23.89 | 23.69 | 23.75 | 23.75 | 1,312,600 |
| 04 Apr 2024 | 23.54 | 23.76 | 23.48 | 23.63 | 23.63 | 1,261,200 |
| 03 Apr 2024 | 23.47 | 23.59 | 23.45 | 23.57 | 23.57 | 1,771,500 |
| 02 Apr 2024 | 23.24 | 23.32 | 23.18 | 23.29 | 23.29 | 1,852,700 |
| 01 Apr 2024 | 23.06 | 23.14 | 22.97 | 23.08 | 23.08 | 2,345,900 |
| 28 Mar 2024 | 22.79 | 22.98 | 22.78 | 22.97 | 22.97 | 3,686,300 |
| 27 Mar 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 22.70 | 2,497,800 |
| 26 Mar 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 22.72 | 742,000 |
| 25 Mar 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 22.90 | 1,370,900 |
| 22 Mar 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 22.71 | 1,443,900 |
| 21 Mar 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 22.87 | 813,800 |
| 20 Mar 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 22.90 | 1,247,400 |
| 19 Mar 2024 | 22.95 | 22.99 | 22.91 | 22.96 | 22.96 | 1,889,600 |
| 18 Mar 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 22.97 | 1,384,300 |
| 15 Mar 2024 | 22.65 | 22.80 | 22.63 | 22.76 | 22.76 | 1,043,100 |
| 14 Mar 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 22.68 | 1,168,500 |
| 13 Mar 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 22.61 | 1,070,000 |
| 12 Mar 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 22.30 | 497,700 |
| 11 Mar 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 22.36 | 691,600 |
| 08 Mar 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 22.17 | 933,200 |
| 07 Mar 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 22.24 | 961,000 |
| 06 Mar 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 22.18 | 1,466,500 |
| 05 Mar 2024 | 22.12 | 22.15 | 21.99 | 22.00 | 22.00 | 1,237,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.