Quantcast

Historical Stock Prices

(ETF)
FXB 
$123.69
*  
0.32
0.26%
Get FXB Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading FXB now


Community Rating:
 
 
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 17-MAY-2018 TO 17-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.
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
07/11/2018 128.75 128.76 128.09 128.09 105,380
07/10/2018 128.75 128.84 128.53 128.74 10,137
07/09/2018 129.5 129.51 127.99 128.59 182,344
07/06/2018 128.74 128.84 128.6844 128.75 25,287
07/05/2018 128.29 128.3873 128.17 128.3 37,576
07/03/2018 127.811 127.97 127.75 127.7642 10,218
07/02/2018 127.12 127.56 127.12 127.4 13,713
06/29/2018 127.66 128.125 127.66 128.08 12,804
06/28/2018 126.83 127.1477 126.8 126.88 17,888
06/27/2018 127.72 127.77 127.2 127.24 18,249
06/26/2018 128.53 128.53 128.09 128.29 25,828
06/25/2018 128.9 128.94 128.6901 128.84 11,740
06/22/2018 129.01 129.01 128.57 128.6885 13,571
06/21/2018 128.6 128.74 128.44 128.53 20,843
06/20/2018 128.01 128.22 127.92 127.95 49,460
06/19/2018 127.91 127.92 127.76 127.88 19,171
06/18/2018 128.49 128.63 128.44 128.52 11,007
06/15/2018 128.95 129.01 128.73 128.86 42,354
06/14/2018 129.4 129.46 128.83 128.88 16,463
06/13/2018 129.5 129.89 129.3 129.88 84,852
06/12/2018 129.66 130.26 129.59 129.8 75,741
06/11/2018 129.9 130.06 129.78 129.9068 34,886
06/08/2018 129.83 130.2224 129.83 130.14 17,820
06/07/2018 130.09 130.5438 129.8 130.28 41,441
06/06/2018 130.31 130.46 130.09 130.17 33,746
06/05/2018 129.678 130.11 129.44 129.99 161,025
06/04/2018 129.69 129.69 129.08 129.21 16,639
06/01/2018 129.29 129.68 129.29 129.54 46,398
05/31/2018 129 129.43 128.9 129.04 41,208
05/30/2018 129.04 129.12 128.8652 128.95 11,242
05/29/2018 128.78 129 128.5 128.62 26,244
05/25/2018 129.36 129.41 129.2099 129.26 14,396
05/24/2018 129.9 130.1 129.79 129.91 70,270
05/23/2018 129.5 129.71 129.38 129.65 42,524
05/22/2018 130.52 130.55 130.38 130.41 6,451
05/21/2018 130.36 130.45 130.14 130.35 39,531
05/18/2018 130.72 130.96 130.65 130.9 25,412
05/17/2018 131 131.2228 130.9062 131.1184 17,711
*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