British Pound Sterling Trust Currencyshares Inve (NY: FXB )

125.92 USD -0.20 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 126.39 126.39 125.96 126.12 5,000 -0.34(-0.27%)
Oct 22, 2020 126.67 126.68 126.45 126.46 7,124 -0.67(-0.53%)
Oct 21, 2020 126.45 127.42 126.45 127.13 59,574 +2.00(+1.60%)
Oct 20, 2020 125.16 125.41 125.10 125.13 3,924 -0.03(-0.02%)
Oct 19, 2020 125.50 125.89 125.15 125.16 26,158 +0.12(+0.10%)
Oct 16, 2020 124.83 125.17 124.83 125.04 13,800 +0.25(+0.20%)
Oct 15, 2020 124.84 125.05 124.75 124.79 16,215 -1.19(-0.94%)
Oct 14, 2020 125.98 126.21 125.92 125.98 7,956 +0.81(+0.65%)
Oct 13, 2020 125.56 125.64 125.00 125.17 13,709 -1.19(-0.94%)
Oct 12, 2020 126.07 126.48 126.07 126.36 3,360 +0.24(+0.19%)
Oct 09, 2020 125.46 126.13 125.40 126.12 12,700 +1.07(+0.86%)
Oct 08, 2020 124.95 125.18 124.90 125.05 5,774 +0.16(+0.13%)
Oct 07, 2020 124.48 124.96 124.48 124.89 16,765 +0.01(+0.01%)
Oct 06, 2020 125.36 125.46 124.73 124.88 31,074 -0.72(-0.57%)
Oct 05, 2020 125.56 125.60 125.40 125.60 47,051 +0.52(+0.42%)
Oct 02, 2020 125.00 125.20 125.00 125.08 15,000 +0.44(+0.35%)
Oct 01, 2020 124.76 124.83 124.44 124.64 19,176 -0.19(-0.15%)
Sep 30, 2020 124.38 125.08 124.38 124.83 11,739 +0.51(+0.41%)
Sep 29, 2020 124.33 124.54 124.18 124.32 29,984 +0.19(+0.15%)
Sep 28, 2020 124.63 124.63 124.11 124.13 18,074 +0.83(+0.67%)
Sep 25, 2020 122.85 123.33 122.82 123.30 9,500 +0.03(+0.02%)
Sep 24, 2020 123.44 123.56 123.26 123.27 22,539 +0.24(+0.20%)
Sep 23, 2020 123.22 123.53 123.02 123.03 13,100 -0.19(-0.15%)
Sep 22, 2020 123.79 123.79 123.02 123.22 13,477 -0.74(-0.60%)
Sep 21, 2020 124.10 124.10 123.61 123.96 17,761 -1.04(-0.83%)
Sep 18, 2020 125.30 125.34 124.97 125.00 81,100 -0.49(-0.39%)
Sep 17, 2020 124.65 125.61 124.65 125.49 11,597 +0.12(+0.10%)
Sep 16, 2020 125.55 125.73 125.24 125.37 23,242 +0.67(+0.54%)
Sep 15, 2020 124.64 124.84 124.29 124.70 7,769 +0.36(+0.29%)
Sep 14, 2020 124.77 124.89 124.34 124.34 7,472 +0.54(+0.44%)
Sep 11, 2020 123.80 123.99 123.62 123.80 39,400 +0.08(+0.06%)
Sep 10, 2020 125.39 125.39 123.60 123.72 19,480 -2.04(-1.62%)
Sep 09, 2020 125.62 125.95 125.61 125.76 87,368 +0.12(+0.10%)
Sep 08, 2020 126.00 126.25 125.64 125.64 38,949 -2.90(-2.26%)
Sep 04, 2020 127.89 128.62 127.53 128.54 19,000 +0.03(+0.02%)
Sep 03, 2020 128.54 128.64 128.16 128.51 48,800 -0.65(-0.50%)
Sep 02, 2020 128.88 129.16 128.63 129.16 13,613 -0.35(-0.27%)
Sep 01, 2020 130.24 130.24 129.43 129.51 14,776 +0.17(+0.13%)
Aug 31, 2020 128.91 129.52 128.91 129.34 46,644 +0.15(+0.12%)
Aug 28, 2020 128.62 129.22 128.52 129.19 13,900 +1.48(+1.16%)
Aug 27, 2020 128.27 128.27 127.45 127.71 25,169 -0.14(-0.11%)
Aug 26, 2020 127.52 127.89 127.52 127.85 19,291 +0.63(+0.50%)
Aug 25, 2020 127.09 127.25 127.00 127.22 7,477 +0.75(+0.59%)
Aug 24, 2020 126.86 126.86 126.41 126.47 6,695 -0.21(-0.17%)
Aug 21, 2020 126.69 126.73 126.52 126.68 9,400 -1.30(-1.02%)
Aug 20, 2020 126.71 127.98 126.68 127.98 13,038 +1.17(+0.92%)
Aug 19, 2020 127.92 127.92 126.76 126.81 20,862 -1.33(-1.04%)
Aug 18, 2020 127.85 128.22 127.85 128.14 21,523 +1.21(+0.95%)
Aug 17, 2020 126.73 126.93 126.71 126.93 6,498 +0.28(+0.22%)
Aug 14, 2020 127.10 127.10 126.65 126.65 18,400 +0.33(+0.26%)
Aug 13, 2020 126.77 127.00 126.29 126.32 6,272 +0.28(+0.22%)
Aug 12, 2020 126.25 126.35 125.96 126.04 8,383 -0.25(-0.20%)
Aug 11, 2020 126.76 126.91 126.28 126.29 15,541 -0.27(-0.21%)
Aug 10, 2020 126.66 126.76 126.49 126.56 9,400 +0.14(+0.11%)
Aug 07, 2020 126.25 126.42 125.92 126.42 22,500 -0.78(-0.61%)
Aug 06, 2020 127.47 127.49 127.04 127.20 61,223 +0.35(+0.28%)
Aug 05, 2020 127.07 127.36 126.85 126.85 169,693 +0.31(+0.24%)
Aug 04, 2020 125.72 126.54 125.72 126.54 20,789 -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.