Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.62 +1.03 (+0.81%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 113.53 113.89 113.31 113.47 64,329 +0.02(+0.02%)
Sep 27, 2019 113.67 113.72 113.39 113.46 31,421 -0.22(-0.19%)
Sep 26, 2019 114.00 114.03 113.65 113.67 110,852 -0.31(-0.27%)
Sep 25, 2019 114.30 114.30 113.96 113.98 67,672 -1.30(-1.13%)
Sep 24, 2019 115.08 115.33 115.00 115.28 66,977 +0.54(+0.47%)
Sep 23, 2019 114.70 114.80 114.54 114.74 56,154 -0.32(-0.28%)
Sep 20, 2019 115.06 115.44 115.00 115.06 93,634 -0.49(-0.43%)
Sep 19, 2019 115.26 115.83 115.11 115.56 107,339 +0.34(+0.30%)
Sep 18, 2019 115.19 115.43 114.92 115.22 31,179 -0.16(-0.14%)
Sep 17, 2019 114.74 115.56 114.74 115.38 35,537 +0.73(+0.64%)
Sep 16, 2019 114.92 114.92 114.57 114.65 48,726 -0.61(-0.53%)
Sep 13, 2019 114.78 115.29 114.68 115.25 71,775 +1.43(+1.25%)
Sep 12, 2019 113.84 114.05 113.69 113.83 62,520 +0.02(+0.02%)
Sep 11, 2019 113.70 113.92 113.64 113.81 33,058 -0.13(-0.12%)
Sep 10, 2019 114.11 114.15 113.87 113.94 27,046 +0.01(+0.01%)
Sep 09, 2019 114.01 114.19 113.66 113.93 103,246 +0.54(+0.48%)
Sep 06, 2019 113.78 113.79 113.35 113.39 52,859 -0.40(-0.35%)
Sep 05, 2019 113.89 113.91 113.64 113.79 82,195 +0.99(+0.88%)
Sep 04, 2019 112.53 112.84 112.25 112.80 118,243 +1.30(+1.17%)
Sep 03, 2019 110.98 111.71 110.93 111.50 105,451 -0.76(-0.67%)
Aug 30, 2019 112.51 112.78 112.07 112.25 41,615 -0.13(-0.11%)
Aug 29, 2019 112.51 112.60 112.37 112.38 41,482 -0.27(-0.24%)
Aug 28, 2019 112.74 113.00 112.59 112.65 39,401 -0.72(-0.64%)
Aug 27, 2019 113.38 113.51 113.08 113.37 42,179 +0.63(+0.56%)
Aug 26, 2019 112.93 112.93 112.67 112.74 33,647 -0.59(-0.52%)
Aug 23, 2019 112.98 113.43 112.76 113.33 63,999 +0.26(+0.23%)
Aug 22, 2019 112.96 113.21 112.80 113.08 69,052 +1.18(+1.05%)
Aug 21, 2019 111.95 112.09 111.77 111.90 61,122 -0.42(-0.37%)
Aug 20, 2019 111.72 112.39 111.64 112.31 115,647 +0.38(+0.34%)
Aug 19, 2019 111.92 112.08 111.80 111.93 14,511 -0.16(-0.14%)
Aug 16, 2019 112.24 112.25 112.02 112.10 46,344 +0.31(+0.28%)
Aug 15, 2019 111.87 111.92 111.70 111.78 31,363 +0.55(+0.50%)
Aug 14, 2019 111.39 111.39 111.22 111.23 24,737 -0.04(-0.03%)
Aug 13, 2019 111.48 111.51 111.24 111.27 33,287 -0.14(-0.13%)
Aug 12, 2019 111.63 111.63 111.34 111.41 15,382 +0.40(+0.36%)
Aug 09, 2019 111.43 111.53 110.96 111.01 31,736 -1.00(-0.89%)
Aug 08, 2019 111.76 112.14 111.76 112.01 131,496 -0.04(-0.03%)
Aug 07, 2019 112.10 112.24 112.02 112.05 31,277 -0.19(-0.17%)
Aug 06, 2019 112.29 112.63 112.06 112.24 33,468 +0.21(+0.19%)
Aug 05, 2019 112.22 112.29 111.91 112.03 49,728 -0.14(-0.13%)
Aug 02, 2019 111.95 112.31 111.81 112.17 26,167 +0.03(+0.03%)
Aug 01, 2019 111.72 112.28 111.56 112.14 34,722 -0.11(-0.09%)
Jul 31, 2019 112.59 113.00 112.05 112.25 152,174 +0.06(+0.05%)
Jul 30, 2019 112.48 112.48 112.06 112.19 136,198 -0.63(-0.56%)
Jul 29, 2019 113.16 113.20 112.73 112.82 66,125 -1.49(-1.31%)
Jul 26, 2019 114.66 114.67 114.22 114.31 20,912 -0.60(-0.52%)
Jul 25, 2019 115.29 115.32 114.78 114.91 76,231 -0.30(-0.26%)
Jul 24, 2019 115.23 115.39 115.12 115.22 26,646 +0.43(+0.37%)
Jul 23, 2019 114.80 114.93 114.72 114.79 62,059 -0.37(-0.32%)
Jul 22, 2019 115.19 115.29 115.05 115.16 38,603 -0.18(-0.16%)
Jul 19, 2019 115.52 115.64 115.19 115.34 36,991 -0.49(-0.43%)
Jul 18, 2019 115.08 115.87 115.07 115.83 33,273 +1.07(+0.94%)
Jul 17, 2019 114.51 114.83 114.50 114.76 17,766 +0.27(+0.23%)
Jul 16, 2019 114.66 114.67 114.40 114.49 60,880 -1.02(-0.88%)
Jul 15, 2019 115.64 115.68 115.44 115.51 8,650 -0.50(-0.43%)
Jul 12, 2019 115.72 116.03 115.72 116.02 16,709 +0.42(+0.36%)
Jul 11, 2019 115.80 115.80 115.47 115.60 32,171 +0.22(+0.19%)
Jul 10, 2019 115.29 115.44 115.29 115.38 10,052 +0.39(+0.34%)
Jul 09, 2019 115.06 115.09 114.87 114.99 19,874 -0.46(-0.40%)
Jul 08, 2019 115.40 115.52 115.40 115.44 10,931 -0.12(-0.11%)
Jul 05, 2019 115.38 115.60 115.19 115.57 65,049 -0.48(-0.41%)
Jul 03, 2019 116.11 116.14 115.96 116.05 21,858 -0.22(-0.19%)
Jul 02, 2019 116.60 116.62 116.22 116.26 28,283 -0.37(-0.32%)
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.