DBB - Invesco DB Base Metals

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2018	18.16	18.18	18.05	18.07	18.07	21,976
Jun 20, 2018	18.22	18.24	18.11	18.18	18.18	270,900
Jun 19, 2018	18.29	18.37	18.20	18.20	18.20	168,500
Jun 18, 2018	18.55	18.69	18.55	18.66	18.66	212,900
Jun 15, 2018	18.80	18.84	18.64	18.65	18.65	302,400
Jun 14, 2018	19.12	19.16	19.04	19.07	19.07	48,600
Jun 13, 2018	19.29	19.36	19.25	19.32	19.32	118,000
Jun 12, 2018	19.35	19.36	19.28	19.32	19.32	31,400
Jun 11, 2018	19.39	19.40	19.29	19.37	19.37	294,900
Jun 08, 2018	19.31	19.46	19.31	19.45	19.45	50,800
Jun 07, 2018	19.37	19.43	19.16	19.16	19.16	143,700
Jun 06, 2018	19.33	19.44	19.23	19.40	19.40	180,200
Jun 05, 2018	19.17	19.43	19.10	19.30	19.30	285,400
Jun 04, 2018	18.96	19.03	18.94	18.98	18.98	618,900
Jun 01, 2018	18.74	18.82	18.67	18.76	18.76	93,000
May 31, 2018	18.76	18.82	18.70	18.77	18.77	80,400
May 30, 2018	18.65	18.80	18.65	18.78	18.78	86,700
May 29, 2018	18.64	18.71	18.57	18.59	18.59	150,800
May 25, 2018	18.66	18.70	18.52	18.65	18.65	79,300
May 24, 2018	18.60	18.73	18.59	18.66	18.66	116,600
May 23, 2018	18.56	18.62	18.49	18.62	18.62	36,200
May 22, 2018	18.80	18.87	18.66	18.67	18.67	189,000
May 21, 2018	18.74	18.84	18.74	18.80	18.80	92,400
May 18, 2018	18.69	18.76	18.66	18.69	18.69	40,600
May 17, 2018	18.70	18.79	18.66	18.74	18.74	62,800
May 16, 2018	18.79	18.82	18.75	18.76	18.76	123,600
May 15, 2018	18.71	18.82	18.67	18.78	18.78	105,000
May 14, 2018	18.75	18.88	18.75	18.80	18.80	384,500
May 11, 2018	18.80	18.86	18.74	18.79	18.79	35,600
May 10, 2018	18.89	18.95	18.81	18.85	18.85	288,700
May 09, 2018	18.71	18.87	18.71	18.85	18.85	254,300
May 08, 2018	18.81	18.87	18.60	18.86	18.86	104,200
May 07, 2018	18.83	18.90	18.77	18.79	18.79	245,200
May 04, 2018	18.68	18.87	18.68	18.83	18.83	231,600
May 03, 2018	18.80	18.85	18.48	18.59	18.59	36,200
May 02, 2018	18.72	18.80	18.64	18.73	18.73	314,200
May 01, 2018	18.50	18.55	18.41	18.51	18.51	118,100
Apr 30, 2018	18.62	18.69	18.57	18.62	18.62	352,700
Apr 27, 2018	18.57	18.73	18.47	18.62	18.62	262,300
Apr 26, 2018	19.00	19.00	18.76	18.88	18.88	281,300
Apr 25, 2018	18.78	18.86	18.70	18.79	18.79	202,100
Apr 24, 2018	19.03	19.06	18.80	18.91	18.91	166,300
Apr 23, 2018	18.98	19.09	18.91	19.00	19.00	320,600
Apr 20, 2018	19.47	19.65	19.43	19.61	19.61	155,300
Apr 19, 2018	19.76	19.76	19.31	19.58	19.58	540,400
Apr 18, 2018	19.88	19.94	19.78	19.89	19.89	316,400
Apr 17, 2018	19.06	19.26	19.06	19.22	19.22	194,700
Apr 16, 2018	19.04	19.19	19.01	19.05	19.05	117,200
Apr 13, 2018	18.79	18.81	18.64	18.64	18.64	29,600
Apr 12, 2018	18.50	18.81	18.50	18.65	18.65	128,500
Apr 11, 2018	18.93	19.05	18.88	18.97	18.97	125,700
Apr 10, 2018	18.78	19.02	18.78	18.96	18.96	627,900
Apr 09, 2018	18.50	18.59	18.44	18.47	18.47	104,300
Apr 06, 2018	18.15	18.40	18.08	18.29	18.29	65,800
Apr 05, 2018	18.02	18.30	18.02	18.24	18.24	50,900
Apr 04, 2018	17.96	18.16	17.96	18.16	18.16	306,400
Apr 03, 2018	18.30	18.33	18.19	18.26	18.26	724,300
Apr 02, 2018	18.16	18.36	18.16	18.22	18.22	178,200
Mar 29, 2018	18.34	18.34	18.15	18.20	18.20	332,100
Mar 28, 2018	18.11	18.25	18.11	18.20	18.20	54,200
Mar 27, 2018	18.25	18.27	18.19	18.20	18.20	72,500
Mar 26, 2018	18.23	18.28	18.16	18.20	18.20	140,200
Mar 23, 2018	18.20	18.23	18.05	18.06	18.06	165,100
Mar 22, 2018	18.35	18.35	18.12	18.20	18.20	63,400
Mar 21, 2018	18.29	18.48	18.28	18.45	18.45	79,700
Mar 20, 2018	18.38	18.38	18.22	18.22	18.22	269,000
Mar 19, 2018	18.51	18.55	18.42	18.46	18.46	34,300
Mar 16, 2018	18.57	18.57	18.45	18.51	18.51	113,900
Mar 15, 2018	18.50	18.56	18.39	18.52	18.52	73,800
Mar 14, 2018	18.75	18.81	18.52	18.54	18.54	410,400
Mar 13, 2018	18.65	18.72	18.58	18.69	18.69	107,700
Mar 12, 2018	18.64	18.66	18.51	18.51	18.51	334,500
Mar 09, 2018	18.57	18.79	18.51	18.78	18.78	252,600
Mar 08, 2018	18.55	18.55	18.44	18.49	18.49	160,200
Mar 07, 2018	18.79	18.79	18.61	18.65	18.65	103,600
Mar 06, 2018	18.96	18.96	18.83	18.85	18.85	44,000
Mar 05, 2018	18.70	18.81	18.65	18.79	18.79	104,100
Mar 02, 2018	19.01	19.01	18.87	18.93	18.93	57,500
Mar 01, 2018	18.92	19.05	18.87	19.01	19.01	175,100
Feb 28, 2018	19.15	19.17	19.01	19.03	19.03	262,600
Feb 27, 2018	19.30	19.30	19.17	19.27	19.27	696,900
Feb 26, 2018	19.43	19.43	19.35	19.40	19.40	170,900
Feb 23, 2018	19.41	19.41	19.31	19.36	19.36	163,800
Feb 22, 2018	19.50	19.59	19.47	19.57	19.57	110,300
Feb 21, 2018	19.48	19.65	19.43	19.53	19.53	138,600
Feb 20, 2018	19.68	19.68	19.51	19.53	19.53	226,500
Feb 16, 2018	19.69	19.78	19.64	19.69	19.69	232,000
Feb 15, 2018	19.57	19.63	19.40	19.60	19.60	201,400
Feb 14, 2018	19.27	19.65	19.26	19.62	19.62	156,900
Feb 13, 2018	19.08	19.19	19.07	19.17	19.17	118,700
Feb 12, 2018	18.78	18.87	18.76	18.85	18.85	129,800
Feb 09, 2018	18.84	18.84	18.67	18.74	18.74	305,800
Feb 08, 2018	19.06	19.06	18.91	18.93	18.93	380,600
Feb 07, 2018	19.21	19.21	18.89	18.95	18.95	220,900
Feb 06, 2018	19.39	19.44	19.27	19.36	19.36	641,700
Feb 05, 2018	19.62	19.69	19.45	19.49	19.49	343,700
Feb 02, 2018	19.63	19.63	19.39	19.49	19.49	868,200
Feb 01, 2018	19.57	19.74	19.51	19.72	19.72	527,300
Jan 31, 2018	19.64	19.64	19.51	19.55	19.55	654,900
Jan 30, 2018	19.57	19.57	19.38	19.52	19.52	139,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...