Singapore markets open in 3 hours 23 minutes
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.61 (-0.20%) Nasdaq
13,092.85 +29.24 (+0.22%) Bitcoin USD
26,245.64 +103.18 (+0.39%) CMC Crypto 200
562.03 -0.62 (-0.11%)
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 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 25.28 | 25.34 | 25.25 | 25.26 | 25.26 | 944,198 |
| 26 Sept 2023 | 25.03 | 25.14 | 25.01 | 25.12 | 25.12 | 986,300 |
| 25 Sept 2023 | 25.19 | 25.19 | 25.00 | 25.15 | 25.15 | 639,900 |
| 22 Sept 2023 | 25.39 | 25.45 | 25.18 | 25.27 | 25.27 | 727,700 |
| 21 Sept 2023 | 25.39 | 25.42 | 25.24 | 25.25 | 25.25 | 1,172,600 |
| 20 Sept 2023 | 25.40 | 25.59 | 25.32 | 25.33 | 25.33 | 663,600 |
| 19 Sept 2023 | 25.58 | 25.62 | 25.46 | 25.54 | 25.54 | 844,700 |
| 18 Sept 2023 | 25.60 | 25.63 | 25.45 | 25.52 | 25.52 | 868,100 |
| 15 Sept 2023 | 25.50 | 25.60 | 25.47 | 25.53 | 25.53 | 573,300 |
| 14 Sept 2023 | 25.55 | 25.63 | 25.51 | 25.59 | 25.59 | 679,600 |
| 13 Sept 2023 | 25.35 | 25.43 | 25.28 | 25.38 | 25.38 | 813,800 |
| 12 Sept 2023 | 25.29 | 25.38 | 25.26 | 25.30 | 25.30 | 1,075,100 |
| 11 Sept 2023 | 25.25 | 25.30 | 25.15 | 25.21 | 25.21 | 553,900 |
| 08 Sept 2023 | 25.02 | 25.12 | 24.97 | 25.06 | 25.06 | 611,500 |
| 07 Sept 2023 | 24.99 | 25.06 | 24.94 | 25.01 | 25.01 | 388,800 |
| 06 Sept 2023 | 24.96 | 25.09 | 24.90 | 25.06 | 25.06 | 843,800 |
| 05 Sept 2023 | 25.04 | 25.16 | 24.96 | 25.00 | 25.00 | 1,039,100 |
| 01 Sept 2023 | 24.84 | 24.90 | 24.75 | 24.88 | 24.88 | 1,716,100 |
| 31 Aug 2023 | 24.59 | 24.65 | 24.47 | 24.59 | 24.59 | 1,197,700 |
| 30 Aug 2023 | 24.58 | 24.65 | 24.46 | 24.49 | 24.49 | 527,300 |
| 29 Aug 2023 | 24.37 | 24.50 | 24.30 | 24.46 | 24.46 | 417,500 |
| 28 Aug 2023 | 24.43 | 24.50 | 24.31 | 24.37 | 24.37 | 590,200 |
| 25 Aug 2023 | 24.33 | 24.45 | 24.14 | 24.41 | 24.41 | 793,800 |
| 24 Aug 2023 | 24.04 | 24.22 | 23.99 | 24.17 | 24.17 | 599,500 |
| 23 Aug 2023 | 24.00 | 24.25 | 23.95 | 24.15 | 24.15 | 910,700 |
| 22 Aug 2023 | 24.19 | 24.22 | 24.06 | 24.10 | 24.10 | 623,500 |
| 21 Aug 2023 | 24.30 | 24.30 | 24.08 | 24.09 | 24.09 | 507,800 |
| 18 Aug 2023 | 24.04 | 24.20 | 24.03 | 24.15 | 24.15 | 601,800 |
| 17 Aug 2023 | 24.16 | 24.18 | 23.97 | 23.98 | 23.98 | 857,500 |
| 16 Aug 2023 | 24.09 | 24.18 | 23.89 | 23.92 | 23.92 | 2,205,400 |
| 15 Aug 2023 | 24.17 | 24.23 | 23.97 | 24.02 | 24.02 | 3,808,700 |
| 14 Aug 2023 | 24.27 | 24.38 | 24.20 | 24.31 | 24.31 | 697,600 |
| 11 Aug 2023 | 24.42 | 24.57 | 24.40 | 24.43 | 24.43 | 566,200 |
| 10 Aug 2023 | 24.56 | 24.63 | 24.43 | 24.47 | 24.47 | 576,600 |
| 09 Aug 2023 | 24.55 | 24.66 | 24.47 | 24.60 | 24.60 | 671,900 |
| 08 Aug 2023 | 24.14 | 24.49 | 24.04 | 24.43 | 24.43 | 993,600 |
| 07 Aug 2023 | 24.50 | 24.51 | 24.32 | 24.46 | 24.46 | 1,137,700 |
| 04 Aug 2023 | 24.44 | 24.54 | 24.35 | 24.45 | 24.45 | 529,400 |
| 03 Aug 2023 | 24.18 | 24.42 | 24.14 | 24.41 | 24.41 | 1,111,700 |
| 02 Aug 2023 | 24.50 | 24.50 | 24.11 | 24.18 | 24.18 | 1,143,800 |
| 01 Aug 2023 | 24.52 | 24.61 | 24.45 | 24.55 | 24.55 | 1,688,900 |
| 31 Jul 2023 | 24.61 | 24.69 | 24.54 | 24.68 | 24.68 | 2,012,200 |
| 28 Jul 2023 | 24.41 | 24.61 | 24.34 | 24.58 | 24.58 | 2,657,200 |
| 27 Jul 2023 | 24.47 | 24.57 | 24.39 | 24.43 | 24.43 | 1,273,100 |
| 26 Jul 2023 | 24.49 | 24.55 | 24.42 | 24.49 | 24.49 | 893,700 |
| 25 Jul 2023 | 24.45 | 24.65 | 24.42 | 24.61 | 24.61 | 510,700 |
| 24 Jul 2023 | 24.26 | 24.58 | 24.22 | 24.52 | 24.52 | 781,300 |
| 21 Jul 2023 | 23.97 | 24.13 | 23.97 | 24.09 | 24.09 | 710,500 |
| 20 Jul 2023 | 24.04 | 24.09 | 23.83 | 23.96 | 23.96 | 1,138,600 |
| 19 Jul 2023 | 23.96 | 24.05 | 23.82 | 23.89 | 23.89 | 1,371,500 |
| 18 Jul 2023 | 23.47 | 23.80 | 23.47 | 23.76 | 23.76 | 554,700 |
| 17 Jul 2023 | 23.53 | 23.55 | 23.44 | 23.45 | 23.45 | 696,100 |
| 14 Jul 2023 | 23.83 | 23.83 | 23.61 | 23.64 | 23.64 | 669,800 |
| 13 Jul 2023 | 23.55 | 23.81 | 23.52 | 23.80 | 23.80 | 582,900 |
| 12 Jul 2023 | 23.52 | 23.59 | 23.40 | 23.47 | 23.47 | 599,600 |
| 11 Jul 2023 | 23.18 | 23.32 | 23.12 | 23.30 | 23.30 | 457,800 |
| 10 Jul 2023 | 22.98 | 23.10 | 22.96 | 23.03 | 23.03 | 632,400 |
| 07 Jul 2023 | 22.80 | 23.03 | 22.79 | 22.98 | 22.98 | 807,800 |
| 06 Jul 2023 | 22.82 | 22.83 | 22.55 | 22.79 | 22.79 | 629,100 |
| 05 Jul 2023 | 22.91 | 22.97 | 22.75 | 22.84 | 22.84 | 2,849,100 |
| 03 Jul 2023 | 22.80 | 22.86 | 22.69 | 22.70 | 22.70 | 902,200 |
| 30 Jun 2023 | 22.61 | 22.87 | 22.61 | 22.70 | 22.70 | 942,700 |
| 29 Jun 2023 | 22.46 | 22.61 | 22.41 | 22.51 | 22.51 | 635,300 |
| 28 Jun 2023 | 22.43 | 22.61 | 22.34 | 22.50 | 22.50 | 1,101,500 |
| 27 Jun 2023 | 22.79 | 22.85 | 22.54 | 22.57 | 22.57 | 560,800 |
| 26 Jun 2023 | 22.88 | 23.08 | 22.88 | 22.94 | 22.94 | 729,000 |
| 23 Jun 2023 | 22.73 | 22.91 | 22.73 | 22.91 | 22.91 | 1,002,200 |
| 22 Jun 2023 | 23.22 | 23.29 | 23.07 | 23.16 | 23.16 | 1,056,000 |
| 21 Jun 2023 | 23.23 | 23.60 | 23.23 | 23.60 | 23.60 | 930,200 |
| 20 Jun 2023 | 23.24 | 23.29 | 23.07 | 23.26 | 23.26 | 1,911,200 |
| 16 Jun 2023 | 23.28 | 23.51 | 23.28 | 23.47 | 23.47 | 1,252,300 |
| 15 Jun 2023 | 22.83 | 23.21 | 22.83 | 23.18 | 23.18 | 1,215,100 |
| 14 Jun 2023 | 22.80 | 22.86 | 22.59 | 22.70 | 22.70 | 763,800 |
| 13 Jun 2023 | 22.70 | 22.78 | 22.63 | 22.65 | 22.65 | 701,600 |
| 12 Jun 2023 | 22.40 | 22.48 | 22.27 | 22.35 | 22.35 | 686,700 |
| 09 Jun 2023 | 22.77 | 22.89 | 22.64 | 22.66 | 22.66 | 641,300 |
| 08 Jun 2023 | 22.81 | 22.86 | 22.46 | 22.80 | 22.80 | 893,800 |
| 07 Jun 2023 | 22.75 | 22.86 | 22.73 | 22.76 | 22.76 | 2,155,500 |
| 06 Jun 2023 | 22.55 | 22.73 | 22.51 | 22.67 | 22.67 | 764,300 |
| 05 Jun 2023 | 22.81 | 22.81 | 22.63 | 22.64 | 22.64 | 1,099,300 |
| 02 Jun 2023 | 22.63 | 22.72 | 22.52 | 22.70 | 22.70 | 1,195,900 |
| 01 Jun 2023 | 22.16 | 22.53 | 22.16 | 22.41 | 22.41 | 561,000 |
| 31 May 2023 | 22.16 | 22.28 | 22.05 | 22.05 | 22.05 | 762,500 |
| 30 May 2023 | 22.46 | 22.46 | 22.23 | 22.30 | 22.30 | 774,500 |
| 26 May 2023 | 22.74 | 22.85 | 22.70 | 22.83 | 22.83 | 837,300 |
| 25 May 2023 | 22.55 | 22.62 | 22.34 | 22.47 | 22.47 | 1,809,500 |
| 24 May 2023 | 22.91 | 22.97 | 22.69 | 22.83 | 22.83 | 692,600 |
| 23 May 2023 | 22.78 | 22.90 | 22.76 | 22.82 | 22.82 | 753,500 |
| 22 May 2023 | 22.64 | 22.78 | 22.62 | 22.73 | 22.73 | 606,600 |
| 19 May 2023 | 22.92 | 22.95 | 22.66 | 22.71 | 22.71 | 777,800 |
| 18 May 2023 | 22.73 | 22.80 | 22.64 | 22.74 | 22.74 | 1,005,200 |
| 17 May 2023 | 22.88 | 23.00 | 22.73 | 22.95 | 22.95 | 816,400 |
| 16 May 2023 | 22.88 | 22.97 | 22.68 | 22.68 | 22.68 | 1,020,700 |
| 15 May 2023 | 22.81 | 23.01 | 22.80 | 22.93 | 22.93 | 703,200 |
| 12 May 2023 | 22.86 | 22.93 | 22.65 | 22.67 | 22.67 | 769,800 |
| 11 May 2023 | 22.91 | 22.97 | 22.76 | 22.85 | 22.85 | 742,700 |
| 10 May 2023 | 23.24 | 23.32 | 23.12 | 23.25 | 23.25 | 489,800 |
| 09 May 2023 | 23.17 | 23.36 | 23.02 | 23.32 | 23.32 | 787,200 |
| 08 May 2023 | 23.37 | 23.41 | 23.24 | 23.25 | 23.25 | 742,600 |
| 05 May 2023 | 22.91 | 23.15 | 22.88 | 23.14 | 23.14 | 702,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
