Quantcast

Invesco CurrencyShares British Pound Sterling Trust Historical Stock Prices

(ETF)
FXB 
$127.6
*  
0.73
0.57%
Get FXB Alerts
*Delayed - data as of Oct. 12, 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 12-JUL-2018 TO 12-OCT-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.
16:00 127.83 128.06 127.53 127.60 96,780
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
09/12/2018 126.11 126.81 126.1 126.58 26,007
09/11/2018 125.99 126.2957 125.99 126.27 15,380
09/10/2018 126.42 126.46 126.2547 126.4 68,135
09/07/2018 125.76 126.03 125.34 125.38 92,037
09/06/2018 125.57 125.61 125.39 125.41 29,357
09/05/2018 125.78 125.91 124.89 125.23 134,164
09/04/2018 124.59 124.84 124.29 124.73 79,235
08/31/2018 125.8 125.9697 125.7201 125.7201 2,204
08/30/2018 126.09 126.3 125.98 126.3 12,290
08/29/2018 124.9 126.39 124.87 126.39 134,085
08/28/2018 125.357 125.365 124.83 124.84 31,377
08/27/2018 124.93 125.1001 124.88 125.08 68,043
08/24/2018 124.74 124.8 124.6001 124.65 37,241
08/23/2018 124.75 124.79 124.23 124.32 27,368
08/22/2018 125.45 125.49 125.19 125.38 27,435
08/21/2018 124.66 125.3629 124.62 125.2 28,232
08/20/2018 123.92 124.08 123.7943 124.07 98,089
08/17/2018 123.485 123.71 123.485 123.69 5,029
08/16/2018 123.41 123.68 123.2 123.37 12,217
08/15/2018 123.03 123.2559 122.8758 123.17 19,166
08/14/2018 123.92 123.94 123.27 123.32 21,729
08/13/2018 123.99 124.0999 123.64 123.72 49,921
08/10/2018 123.48 123.995 123.48 123.8549 32,406
08/09/2018 125.07 125.07 124.45 124.46 29,567
08/08/2018 124.92 125.1007 124.88 125.03 16,472
08/07/2018 125.65 125.735 125.42 125.56 18,230
08/06/2018 125.5 125.63 125.42 125.55 12,285
08/03/2018 126.08 126.3414 126.08 126.17 11,262
08/02/2018 126.68 126.71 126.32 126.32 19,465
08/01/2018 127.36 127.45 127.16 127.32 10,634
07/31/2018 127.4 127.457 127.01 127.33 25,584
07/30/2018 127.35 127.57 127.331 127.45 39,389
07/27/2018 127.19 127.3773 127.16 127.18 16,015
07/26/2018 127.52 127.64 127.15 127.15 73,716
07/25/2018 127.81 128.05 127.45 128.02 18,340
07/24/2018 127.31 127.65 127.31 127.57 22,914
07/23/2018 127.31 127.31 126.97 127.13 59,525
07/20/2018 127.09 127.44 127.02 127.44 19,560
07/19/2018 125.9 126.41 125.9 126.17 35,465
07/18/2018 126.65 126.91 126.51 126.91 39,431
07/17/2018 127.73 127.81 126.8 127.27 134,681
07/16/2018 128.67 128.75 128.37 128.41 10,723
07/13/2018 127.78 128.42 127.78 128.42 11,658
07/12/2018 128.31 128.42 128.16 128.21 28,135
*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