Quantcast

ETFS Bloomberg All Commodity Strategy K-1 Free ETF Historical Stock Prices

(ETF)
BCI 
$23.6627
*  
0.1227
0.52%
Get BCI Alerts
*Delayed - data as of Sep. 21, 2018 15:02 ET  -  Find a broker to begin trading BCI now


Community Rating:
View:    BCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02 23.66 23.68 23.53 23.6627 9,045
09/20/2018 23.22 23.5599 23.22 23.54 18,166
09/19/2018 22.96 23.4 22.96 23.371 24,700
09/18/2018 23.11 23.2297 23.11 23.2099 16,156
09/17/2018 23.13 23.16 23.02 23.033 18,595
09/14/2018 22.99 23.18 22.99 23.06 18,788
09/13/2018 23.37 23.43 23.1701 23.19 40,872
09/12/2018 23.24 23.4899 23.24 23.4001 16,285
09/11/2018 23.19 23.279 23.19 23.275 13,920
09/10/2018 23.22 23.29 23.22 23.2535 31,946
09/07/2018 23.1 23.17 23.0613 23.16 15,103
09/06/2018 23.05 23.28 23.05 23.12 84,615
09/05/2018 23.23 23.26 23.1602 23.2 11,972
09/04/2018 23.26 23.34 23.23 23.25 31,074
08/31/2018 23.67 23.67 23.44 23.4752 25,410
08/30/2018 23.51 23.51 23.37 23.42 23,553
08/29/2018 23.43 23.695 23.3942 23.51 138,962
08/28/2018 23.51 23.51 23.3353 23.34 35,022
08/27/2018 23.4976 23.5399 23.43 23.5 23,446
08/24/2018 23.4833 23.5333 23.4101 23.44 13,411
08/23/2018 23.5 23.5 23.2468 23.2698 15,563
08/22/2018 23.4033 23.4699 23.39 23.4322 12,070
08/21/2018 23.43 23.4336 23.3529 23.3529 18,470
08/20/2018 23.55 23.55 23.331 23.3566 65,056
08/17/2018 23.36 23.42 23.2577 23.42 15,782
08/16/2018 23.17 23.26 23.17 23.23 47,185
08/15/2018 23.22 23.22 22.97 23.02 10,358
08/14/2018 23.44 23.55 23.42 23.55 32,807
08/13/2018 23.34 23.49 23.26 23.42 31,282
08/10/2018 23.67 23.8298 23.55 23.58 15,408
08/09/2018 23.82 23.8699 23.72 23.74 354,764
08/08/2018 23.89 23.9022 23.7557 23.83 12,323
08/07/2018 23.83 23.97 23.83 23.9089 31,251
08/06/2018 23.91 23.91 23.71 23.79 18,881
08/03/2018 22.35 23.82 22.35 23.74 21,711
08/02/2018 23.68 23.7612 23.49 23.63 25,365
08/01/2018 23.81 23.81 23.54 23.57 24,670
07/31/2018 23.94 23.97 23.86 23.8792 22,612
07/30/2018 23.86 23.93 23.8503 23.88 25,452
07/27/2018 23.82 23.8297 23.6797 23.7172 19,518
07/26/2018 23.86 23.86 23.71 23.728 13,634
07/25/2018 23.51 23.985 23.51 23.8 12,955
07/24/2018 23.41 23.59 23.41 23.5 27,167
07/23/2018 23.4 23.46 23.35 23.361 32,477
07/20/2018 23.19 23.4201 23.19 23.38 27,764
07/19/2018 23.26 23.26 23.08 23.2268 17,535
07/18/2018 23.09 23.25 23.05 23.23 36,017
07/17/2018 23.1802 23.219 23.141 23.1473 23,004
07/16/2018 23.32 23.32 23.15 23.18 107,073
07/13/2018 23.49 23.49 23.34 23.4 1,964,323
07/12/2018 23.39 23.51 23.35 23.4601 48,121
07/11/2018 23.71 23.7399 23.3584 23.3907 23,050
07/10/2018 24.24 24.24 23.93 23.9701 28,927
07/09/2018 24.11 24.13 24.02 24.091 19,176
07/06/2018 23.8844 24.0957 23.8844 24.08 41,604
07/05/2018 23.98 24.054 23.8907 23.9111 27,712
07/03/2018 24.148 24.17 23.9889 24.0002 36,436
07/02/2018 24.3 24.3 24 24 36,866
06/29/2018 24.38 24.51 24.31 24.4095 21,235
06/28/2018 24.34 24.36 24.2102 24.27 38,844
06/27/2018 24.4 24.4 24.25 24.3 25,754
06/26/2018 24.88 24.88 24.0698 24.218 38,273
06/25/2018 24.16 24.16 24.03 24.03 31,520
06/22/2018 24.37 24.44 24.24 24.43 32,216
06/21/2018 24.1899 24.21 24.13 24.1598 21,893
06/20/2018 24.39 24.39 24.1387 24.23 24,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio