Quantcast

Invesco Historical Stock Prices

(ETF)
DBE 
$16.0336
*  
0.3814
2.32%
Get DBE Alerts
*Delayed - data as of Aug. 15, 2018 12:47 ET  -  Find a broker to begin trading DBE now


Community Rating:
View:    DBE 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 14-MAY-2018 TO 14-AUG-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.
12:47 16.65 16.26 15.98 16.0336 17,256
08/14/2018 16.63 16.66 16.37 16.415 138,534
08/13/2018 16.41 16.4359 16.1272 16.4 309,741
08/10/2018 16.34 16.4966 16.31 16.44 63,885
08/09/2018 16.39 16.39 16.25 16.25 111,617
08/08/2018 16.63 16.64 16.22 16.31 206,785
08/07/2018 16.69 16.7844 16.68 16.7372 170,855
08/06/2018 16.59 16.7 16.5 16.53 140,649
08/03/2018 16.48 16.53 16.3501 16.48 165,541
08/02/2018 16.19 16.52 16.185 16.45 997,086
08/01/2018 16.36 16.45 16.22 16.26 210,980
07/31/2018 16.69 16.71 16.56 16.56 421,412
07/30/2018 16.84 16.88 16.81 16.81 110,967
07/27/2018 16.8 16.8234 16.67 16.69 15,920
07/26/2018 16.66 16.8016 16.66 16.78 40,902
07/25/2018 16.59 16.69 16.53 16.68 43,780
07/24/2018 16.44 16.6168 16.44 16.48 20,879
07/23/2018 16.43 16.4632 16.3 16.41 11,355
07/20/2018 16.33 16.3354 16.2176 16.28 62,701
07/19/2018 16.2 16.33 16.08 16.2 25,222
07/18/2018 16.01 16.27 15.95 16.24 45,977
07/17/2018 16.01 16.16 16.01 16.04 128,482
07/16/2018 16.23 16.319 15.95 15.99 54,406
07/13/2018 16.5 16.7167 16.49 16.59 309,806
07/12/2018 16.41 16.52 16.31 16.5 96,375
07/11/2018 16.96 16.989 16.26 16.4 84,893
07/10/2018 17.19 17.2476 17.0944 17.13 30,319
07/09/2018 17 17.0834 16.94 17.07 36,755
07/06/2018 16.8 16.89 16.76 16.88 441,473
07/05/2018 16.91 16.99 16.7902 16.9 334,150
07/03/2018 16.89 16.93 16.6097 16.71 45,394
07/02/2018 16.98 16.98 16.735 16.75 512,114
06/29/2018 17 17.16 16.99 17.08 598,300
06/28/2018 16.88 16.95 16.8098 16.85 16,115
06/27/2018 16.76 16.97 16.76 16.8199 69,511
06/26/2018 16.4 16.61 16.259 16.6099 18,970
06/25/2018 16.2 16.35 16.1999 16.34 23,418
06/22/2018 16.29 16.46 16.22 16.46 59,595
06/21/2018 15.96 16.09 15.96 15.97 41,026
06/20/2018 16.26 16.32 16.08 16.16 49,679
06/19/2018 16.16 16.26 16.122 16.22 57,740
06/18/2018 16.13 16.35 16.13 16.31 24,976
06/15/2018 16.37 16.3758 16.01 16.02 31,065
06/14/2018 16.67 16.67 16.49 16.5 35,922
06/13/2018 16.47 16.691 16.47 16.66 82,453
06/12/2018 16.55 16.62 16.4884 16.5 83,364
06/11/2018 16.432 16.61 16.432 16.56 68,390
06/08/2018 16.61 16.61 16.451 16.55 41,131
06/07/2018 16.41 16.65 16.4 16.65 36,856
06/06/2018 16.34 16.376 16.18 16.37 109,570
06/05/2018 16.26 16.4 16.21 16.34 45,082
06/04/2018 16.6 16.6 16.4 16.42 557,509
06/01/2018 16.61 16.687 16.57 16.57 118,504
05/31/2018 16.84 16.94 16.64 16.76 242,797
05/30/2018 16.58 16.84 16.58 16.8399 27,142
05/29/2018 16.55 16.59 16.36 16.47 101,217
05/25/2018 16.81 16.8111 16.6178 16.65 72,002
05/24/2018 17.1 17.1945 17.1 17.1101 108,909
05/23/2018 17.21 17.31 17.07 17.29 137,633
05/22/2018 17.33 17.4 17.2258 17.26 40,682
05/21/2018 17.08 17.2522 17.05 17.24 91,794
05/18/2018 17.16 17.23 17.06 17.09 304,429
05/17/2018 17.15 17.31 17.12 17.16 1,126,679
05/16/2018 16.91 17.11 16.8899 17.11 64,976
05/15/2018 16.93 17.06 16.862 16.93 49,536
05/14/2018 16.77 16.9223 16.77 16.91 42,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio