Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.76 120.76 120.44 120.60 8,826 +0.18(+0.15%)
Oct 29, 2020 120.36 120.56 119.98 120.42 6,002 -0.44(-0.37%)
Oct 28, 2020 120.62 121.16 120.58 120.86 50,650 -0.71(-0.58%)
Oct 27, 2020 121.41 121.74 121.35 121.58 8,963 +0.32(+0.26%)
Oct 26, 2020 121.21 121.30 121.10 121.26 11,837 -0.19(-0.16%)
Oct 23, 2020 121.71 121.71 121.29 121.45 5,192 -0.33(-0.27%)
Oct 22, 2020 121.98 121.99 121.77 121.78 7,397 -0.64(-0.53%)
Oct 21, 2020 121.77 122.70 121.77 122.42 61,864 +1.92(+1.60%)
Oct 20, 2020 120.53 120.77 120.47 120.50 4,074 -0.03(-0.02%)
Oct 19, 2020 120.85 121.23 120.52 120.53 27,163 +0.12(+0.10%)
Oct 16, 2020 120.21 120.54 120.21 120.41 14,330 +0.24(+0.20%)
Oct 15, 2020 120.22 120.42 120.13 120.17 16,838 -1.15(-0.94%)
Oct 14, 2020 121.31 121.54 121.26 121.32 8,261 +0.78(+0.65%)
Oct 13, 2020 120.91 120.99 120.37 120.54 14,236 -1.14(-0.94%)
Oct 12, 2020 121.40 121.80 121.40 121.68 3,489 +0.23(+0.19%)
Oct 09, 2020 120.81 121.46 120.76 121.45 13,188 +1.03(+0.86%)
Oct 08, 2020 120.33 120.54 120.28 120.42 5,995 +0.15(+0.12%)
Oct 07, 2020 119.87 120.33 119.87 120.27 17,409 +0.01(+0.01%)
Oct 06, 2020 120.72 120.82 120.11 120.26 32,268 -0.69(-0.57%)
Oct 05, 2020 120.91 120.95 120.76 120.95 48,859 +0.50(+0.42%)
Oct 02, 2020 120.37 120.56 120.37 120.45 15,576 +0.42(+0.35%)
Oct 01, 2020 120.14 120.20 119.83 120.03 19,913 -0.18(-0.15%)
Sep 30, 2020 119.78 120.45 119.78 120.21 12,190 +0.49(+0.41%)
Sep 29, 2020 119.73 119.93 119.58 119.72 31,136 +0.18(+0.15%)
Sep 28, 2020 120.02 120.02 119.52 119.53 18,768 +0.80(+0.67%)
Sep 25, 2020 118.30 118.76 118.27 118.73 9,865 +0.03(+0.02%)
Sep 24, 2020 118.87 118.98 118.70 118.71 23,405 +0.23(+0.19%)
Sep 23, 2020 118.66 118.96 118.47 118.47 13,603 -0.18(-0.15%)
Sep 22, 2020 119.21 119.21 118.47 118.66 13,995 -0.71(-0.60%)
Sep 21, 2020 119.50 119.50 119.03 119.37 18,443 -1.00(-0.83%)
Sep 18, 2020 120.66 120.70 120.35 120.37 84,217 -0.47(-0.39%)
Sep 17, 2020 120.03 120.96 120.03 120.84 12,042 +0.12(+0.10%)
Sep 16, 2020 120.90 121.07 120.60 120.73 24,135 +0.64(+0.54%)
Sep 15, 2020 120.03 120.22 119.69 120.08 8,067 +0.35(+0.29%)
Sep 14, 2020 120.15 120.27 119.74 119.74 7,759 +0.52(+0.44%)
Sep 11, 2020 119.22 119.40 119.05 119.22 40,914 +0.08(+0.06%)
Sep 10, 2020 120.75 120.75 119.02 119.14 20,228 -1.96(-1.62%)
Sep 09, 2020 120.97 121.29 120.96 121.10 90,726 +0.12(+0.10%)
Sep 08, 2020 121.33 121.58 120.99 120.99 40,446 -2.79(-2.26%)
Sep 04, 2020 123.16 123.86 122.81 123.78 19,730 +0.03(+0.02%)
Sep 03, 2020 123.78 123.88 123.42 123.75 50,676 -0.63(-0.50%)
Sep 02, 2020 124.11 124.38 123.87 124.38 14,136 -0.34(-0.27%)
Sep 01, 2020 125.42 125.42 124.64 124.72 15,344 +0.16(+0.13%)
Aug 31, 2020 124.14 124.72 124.14 124.55 48,437 +0.14(+0.12%)
Aug 28, 2020 123.86 124.44 123.76 124.41 14,434 +1.42(+1.16%)
Aug 27, 2020 123.52 123.52 122.73 122.98 26,136 -0.14(-0.11%)
Aug 26, 2020 122.80 123.15 122.80 123.12 20,032 +0.61(+0.50%)
Aug 25, 2020 122.39 122.54 122.30 122.51 7,764 +0.72(+0.59%)
Aug 24, 2020 122.16 122.16 121.73 121.79 6,952 -0.20(-0.17%)
Aug 21, 2020 122.00 122.04 121.84 121.99 9,761 -1.25(-1.02%)
Aug 20, 2020 122.02 123.24 121.99 123.24 13,539 +1.13(+0.92%)
Aug 19, 2020 123.18 123.18 122.07 122.11 21,664 -1.28(-1.04%)
Aug 18, 2020 123.12 123.47 123.12 123.40 22,350 +1.17(+0.95%)
Aug 17, 2020 122.04 122.23 122.02 122.23 6,747 +0.27(+0.22%)
Aug 14, 2020 122.39 122.39 121.96 121.96 19,107 +0.32(+0.26%)
Aug 13, 2020 122.08 122.30 121.61 121.64 6,513 +0.27(+0.22%)
Aug 12, 2020 121.58 121.67 121.30 121.37 8,705 -0.24(-0.20%)
Aug 11, 2020 122.07 122.21 121.61 121.61 16,138 -0.26(-0.21%)
Aug 10, 2020 121.97 122.07 121.81 121.87 9,761 +0.13(+0.11%)
Aug 07, 2020 121.58 121.74 121.26 121.74 23,365 -0.75(-0.61%)
Aug 06, 2020 122.75 122.77 122.34 122.49 63,576 +0.34(+0.28%)
Aug 05, 2020 122.37 122.64 122.15 122.15 176,217 +0.30(+0.25%)
Aug 04, 2020 121.07 121.86 121.07 121.86 21,588 -0.06(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.