Quantcast

Invesco CurrencyShares British Pound Sterling Trust Historical Stock Prices

(ETF)
FXB 
$122.8537
*  
0.1763
0.14%
Get FXB Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading FXB now


Community Rating:
View:    FXB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-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.
16:00 122.67 122.909 122.3947 122.8537 136,261
12/13/2018 122.661 122.909 122.3947 122.8537 136,261
12/12/2018 122.41 123.03 122.35 123.03 203,199
12/11/2018 122.05 122.11 121.1 121.25 290,560
12/10/2018 122.38 122.7 121.34 121.83 119,220
12/07/2018 123.751 123.81 123.36 123.58 55,873
12/06/2018 123.79 124.27 123.78 123.95 98,999
12/04/2018 123.79 123.8 122.86 123.3 95,444
12/03/2018 123.37 123.69 123.36 123.47 39,347
11/30/2018 123.75 123.88 123.55 123.58 59,877
11/29/2018 123.9 124.14 123.78 123.97 45,442
11/28/2018 123.96 124.6 123.61 124.45 26,011
11/27/2018 123.9 123.9 123.45 123.5 32,767
11/26/2018 124.55 124.6 124.22 124.27 45,819
11/23/2018 124.46 124.54 124.16 124.25 42,296
11/21/2018 124.16 124.33 123.77 123.92 237,555
11/20/2018 124.49 124.58 123.96 124.07 46,574
11/19/2018 124.6 124.88 124.432 124.64 284,956
11/16/2018 124.87 124.87 124.3 124.441 185,221
11/15/2018 124.28 124.28 123.46 123.95 281,241
11/14/2018 125.63 126.84 124.97 126.22 1,039,299
11/13/2018 125.68 126.6 125.56 125.71 401,931
11/12/2018 125.43 125.43 124.62 124.67 207,690
11/09/2018 126.5092 126.5092 125.76 125.8 67,296
11/08/2018 127.1017 127.2945 126.6522 126.69 2,829
11/07/2018 127.54 127.64 127.39 127.39 15,126
11/06/2018 126.95 127.07 126.851 127.07 11,293
11/05/2018 126.2 126.6 126.2 126.44 34,155
11/02/2018 126.04 126.14 125.66 125.79 11,039
11/01/2018 125.23 126.42 125.23 126.22 67,884
10/31/2018 123.71 124.43 123.6271 123.97 126,133
10/30/2018 123.9 123.92 123.2067 123.28 21,403
10/29/2018 124.39 124.46 124.16 124.2 52,322
10/26/2018 124.28 124.54 124.2318 124.47 5,808
10/25/2018 124.82 124.82 124.14 124.33 117,313
10/24/2018 125.37 125.46 124.89 124.99 16,220
10/23/2018 126.097 126.13 125.85 125.95 12,861
10/22/2018 125.88 125.95 125.74 125.78 7,760
10/19/2018 126.5 127.1 126.45 126.72 156,380
10/18/2018 127.12 127.12 126.28 126.31 25,790
10/17/2018 127.33 127.5 127.24 127.32 54,237
10/16/2018 128.23 128.27 127.77 127.96 26,636
10/15/2018 127.44 127.76 127.36 127.55 59,859
10/12/2018 127.98 128.06 127.53 127.6 96,780
10/11/2018 128.45 128.45 127.92 128.33 82,061
10/10/2018 127.89 128.2 127.8832 127.92 44,389
10/09/2018 126.76 127.56 126.6 127.5093 270,517
10/08/2018 126.69 126.76 126.5662 126.6708 24,928
10/05/2018 127.04 127.5 126.76 127.22 307,205
10/04/2018 126.21 126.46 126.15 126.34 11,977
10/03/2018 126.12 126.13 125.85 125.9 2,760
10/02/2018 125.81 126.0002 125.7199 125.95 8,371
10/01/2018 126.73 126.87 126.5 126.5 10,637
09/28/2018 126.23 126.6502 126.13 126.42 30,178
09/27/2018 127.22 127.42 126.84 126.9007 32,018
09/26/2018 127.64 128.2 127.5329 127.7 6,916
09/25/2018 127.47 127.99 127.47 127.87 38,852
09/24/2018 127.73 127.73 127.19 127.19 14,375
09/21/2018 126.88 127.04 126.69 126.88 77,529
09/20/2018 128.71 128.82 128.38 128.72 54,397
09/19/2018 127.41 127.7499 127.391 127.49 30,592
09/18/2018 127.7 127.7801 127.41 127.52 17,705
09/17/2018 127.551 127.72 127.5 127.69 30,883
09/14/2018 126.94 127 126.73 126.73 10,304
09/13/2018 127.16 127.26 126.9862 127.17 55,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FXB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio