FXB - CurrencyShares British Pound Ster ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018134.77134.87134.56134.72134.7233,600
Jan 18, 2018134.85135.14134.77134.96134.9613,600
Jan 17, 2018134.08135.42134.05134.62134.6244,900
Jan 16, 2018133.69134.09133.65134.05134.0543,200
Jan 12, 2018132.88133.48132.80133.47133.47195,900
Jan 11, 2018131.50131.72131.44131.54131.5443,600
Jan 10, 2018131.47131.51131.27131.31131.3122,300
Jan 09, 2018131.44131.57131.25131.57131.5726,400
Jan 08, 2018131.60132.01131.60131.83131.8318,700
Jan 05, 2018131.74131.89131.67131.84131.8435,700
Jan 04, 2018131.60131.76131.57131.70131.7049,000
Jan 03, 2018131.67131.67131.25131.33131.3323,500
Jan 02, 2018131.82132.18131.64132.14132.1440,000
Dec 29, 2017131.36131.62131.20131.20131.2033,400
Dec 28, 2017130.65130.75130.60130.65130.6530,500
Dec 27, 2017130.39130.42130.16130.27130.2740,600
Dec 26, 2017129.85130.13129.80130.03130.0313,500
Dec 22, 2017130.02130.07129.90129.90129.9063,800
Dec 21, 2017129.73130.14129.73130.13130.1331,800
Dec 20, 2017130.30130.38130.09130.09130.0917,600
Dec 19, 2017129.78130.12129.59130.11130.1117,000
Dec 18, 2017130.33130.42130.05130.07130.0739,000
Dec 15, 2017129.57129.63129.31129.55129.5563,500
Dec 14, 2017130.35130.68130.18130.56130.5627,200
Dec 13, 2017129.79130.49129.79130.43130.43161,600
Dec 12, 2017129.63129.68129.35129.46129.4639,800
Dec 11, 2017129.97129.97129.60129.65129.65177,500
Dec 08, 2017130.40130.48129.86130.16130.1686,800
Dec 07, 2017130.16131.10130.15131.02131.02687,000
Dec 06, 2017130.08130.17129.94130.16130.1639,400
Dec 05, 2017130.45130.76130.45130.69130.6919,200
Dec 04, 2017131.37131.42130.39130.92130.92411,500
Dec 01, 2017130.94131.40130.73130.96130.96132,200
Nov 30, 2017130.97131.72130.94131.48131.48127,700
Nov 29, 2017130.33130.73130.08130.37130.37384,600
Nov 28, 2017129.10130.13128.57129.80129.80486,400
Nov 27, 2017130.01130.05129.46129.51129.5175,600
Nov 24, 2017129.76129.82129.54129.60129.6022,000
Nov 22, 2017129.02129.54129.02129.51129.5178,600
Nov 21, 2017128.84128.91128.65128.65128.6513,100
Nov 20, 2017128.74128.97128.59128.63128.6322,900
Nov 17, 2017128.28128.55128.28128.51128.5168,500
Nov 16, 2017128.27128.36128.16128.18128.187,800
Nov 15, 2017127.97128.13127.97128.02128.029,600
Nov 14, 2017127.39128.14127.39127.97127.9714,500
Nov 13, 2017127.40127.62127.23127.57127.5725,700
Nov 10, 2017128.32128.61128.26128.33128.3368,700
Nov 09, 2017127.35127.99127.35127.84127.8434,400
Nov 08, 2017127.27127.57127.26127.55127.5526,600
Nov 07, 2017127.73128.06127.49128.04128.0425,800
Nov 06, 2017127.37128.09127.37128.09128.0951,600
Nov 03, 2017127.36127.43126.99127.11127.1156,800
Nov 02, 2017127.52127.67126.88127.02127.02186,600
Nov 01, 2017129.17129.33128.81128.84128.8449,800
Oct 31, 2017128.81129.21128.78129.17129.1719,300
Oct 30, 2017127.35128.47127.35128.47128.4719,400
Oct 27, 2017127.35127.69127.20127.66127.6635,400
Oct 26, 2017128.44128.44127.88127.88127.8822,200
Oct 25, 2017128.74129.03128.64128.88128.88120,600
Oct 24, 2017127.89127.95127.60127.67127.6725,200
Oct 23, 2017128.18128.48128.16128.39128.3936,100
Oct 20, 2017128.10128.36128.05128.23128.2329,300
Oct 19, 2017128.28128.45127.89127.96127.9632,800
Oct 18, 2017128.06128.39127.94128.35128.35102,300
Oct 17, 2017128.10128.30127.95128.18128.1841,300
Oct 16, 2017129.07129.24128.72128.87128.8759,100
Oct 13, 2017129.58129.59129.22129.25129.2528,100
Oct 12, 2017127.91129.25127.82128.98128.98265,100
Oct 11, 2017128.44128.71128.21128.66128.6629,100
Oct 10, 2017128.23128.60128.23128.45128.4516,300
Oct 09, 2017127.98128.00127.69127.86127.8627,600
Oct 06, 2017126.92127.12126.73127.08127.0896,700
Oct 05, 2017127.81127.86127.51127.59127.5971,000
Oct 04, 2017129.03129.26128.87128.94128.9441,800
Oct 03, 2017128.82129.02128.74128.82128.8257,800
Oct 02, 2017129.10129.29129.00129.13129.1362,900
Sep 29, 2017130.20130.50129.94130.34130.3423,800
Sep 28, 2017130.61130.84130.61130.67130.6727,700
Sep 27, 2017130.27130.47130.16130.29130.2944,500
Sep 26, 2017130.80130.89130.51130.86130.8625,300
Sep 25, 2017131.43131.53130.69131.00131.0054,300
Sep 22, 2017131.95131.95131.25131.54131.54214,600
Sep 21, 2017131.33132.16131.33132.04132.0463,300
Sep 20, 2017131.67132.65130.98131.18131.18109,100
Sep 19, 2017131.53131.64131.10131.63131.6337,100
Sep 18, 2017131.89132.00131.05131.25131.25142,800
Sep 15, 2017132.07132.38131.97132.16132.1697,200
Sep 14, 2017129.90130.41129.85130.38130.38169,500
Sep 13, 2017128.99129.01128.34128.44128.4444,500
Sep 12, 2017128.95129.34128.73129.25129.2568,600
Sep 11, 2017128.34128.47128.06128.12128.1238,600
Sep 08, 2017128.46128.56128.26128.43128.4332,100
Sep 07, 2017127.48127.60127.11127.44127.4452,000
Sep 06, 2017127.01127.26126.87126.90126.90151,300
Sep 05, 2017126.33126.90126.33126.86126.8664,100
Sep 01, 2017126.37126.39125.96126.04126.0459,200
Aug 31, 2017125.36125.84125.22125.82125.8254,300
Aug 30, 2017125.69125.87125.63125.71125.7123,400
Aug 29, 2017126.00126.00125.72125.74125.7496,200
Aug 28, 2017125.63125.93125.63125.80125.8020,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...