Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 6:30 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 8,827 +0.18(+0.15%)
Oct 29, 2020 120.36 120.56 119.97 120.42 6,002 -0.44(-0.37%)
Oct 28, 2020 120.62 121.16 120.58 120.86 50,651 -0.71(-0.58%)
Oct 27, 2020 121.41 121.74 121.35 121.57 8,964 +0.32(+0.26%)
Oct 26, 2020 121.21 121.29 121.10 121.25 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 7,398 -0.64(-0.53%)
Oct 21, 2020 121.77 122.70 121.77 122.42 61,866 +1.92(+1.60%)
Oct 20, 2020 120.52 120.76 120.46 120.50 4,074 -0.03(-0.02%)
Oct 19, 2020 120.85 121.23 120.51 120.52 27,164 +0.12(+0.10%)
Oct 16, 2020 120.21 120.53 120.21 120.41 14,330 +0.24(+0.20%)
Oct 15, 2020 120.22 120.42 120.13 120.17 16,838 -1.14(-0.94%)
Oct 14, 2020 121.31 121.53 121.26 121.31 8,262 +0.78(+0.65%)
Oct 13, 2020 120.91 120.98 120.37 120.53 14,236 -1.14(-0.94%)
Oct 12, 2020 121.40 121.79 121.40 121.68 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 120.32 120.54 120.27 120.42 5,996 +0.15(+0.13%)
Oct 07, 2020 119.87 120.33 119.87 120.27 17,410 +0.01(+0.01%)
Oct 06, 2020 120.72 120.81 120.11 120.25 32,269 -0.69(-0.57%)
Oct 05, 2020 120.91 120.95 120.75 120.95 48,861 +0.50(+0.42%)
Oct 02, 2020 120.37 120.56 120.37 120.45 15,577 +0.42(+0.35%)
Oct 01, 2020 120.14 120.20 119.83 120.02 19,913 -0.18(-0.15%)
Sep 30, 2020 119.77 120.45 119.77 120.20 12,190 +0.49(+0.41%)
Sep 29, 2020 119.72 119.93 119.58 119.71 31,137 +0.18(+0.15%)
Sep 28, 2020 120.01 120.01 119.51 119.53 18,769 +0.80(+0.67%)
Sep 25, 2020 118.30 118.76 118.27 118.73 9,865 +0.03(+0.02%)
Sep 24, 2020 118.87 118.98 118.69 118.70 23,406 +0.23(+0.19%)
Sep 23, 2020 118.66 118.95 118.46 118.47 13,604 -0.18(-0.15%)
Sep 22, 2020 119.20 119.20 118.46 118.66 13,995 -0.71(-0.60%)
Sep 21, 2020 119.50 119.50 119.03 119.37 18,444 -1.00(-0.83%)
Sep 18, 2020 120.66 120.70 120.34 120.37 84,220 -0.47(-0.39%)
Sep 17, 2020 120.03 120.96 120.03 120.84 12,043 +0.12(+0.10%)
Sep 16, 2020 120.90 121.07 120.60 120.72 24,136 +0.64(+0.54%)
Sep 15, 2020 120.02 120.22 119.69 120.08 8,067 +0.35(+0.29%)
Sep 14, 2020 120.15 120.26 119.73 119.73 7,759 +0.52(+0.44%)
Sep 11, 2020 119.21 119.40 119.04 119.21 40,915 +0.08(+0.06%)
Sep 10, 2020 120.74 120.74 119.02 119.14 20,229 -1.97(-1.62%)
Sep 09, 2020 120.97 121.29 120.96 121.10 90,729 +0.12(+0.10%)
Sep 08, 2020 121.33 121.57 120.98 120.98 40,447 -2.79(-2.26%)
Sep 04, 2020 123.15 123.86 122.81 123.78 19,731 +0.03(+0.02%)
Sep 03, 2020 123.78 123.87 123.41 123.75 50,677 -0.63(-0.50%)
Sep 02, 2020 124.11 124.38 123.87 124.38 14,136 -0.34(-0.27%)
Sep 01, 2020 125.42 125.42 124.64 124.71 15,344 +0.16(+0.13%)
Aug 31, 2020 124.13 124.72 124.13 124.55 48,438 +0.14(+0.12%)
Aug 28, 2020 123.86 124.43 123.76 124.40 14,434 +1.43(+1.16%)
Aug 27, 2020 123.52 123.52 122.73 122.98 26,137 -0.14(-0.11%)
Aug 26, 2020 122.80 123.15 122.80 123.11 20,033 +0.61(+0.49%)
Aug 25, 2020 122.38 122.53 122.30 122.51 7,764 +0.72(+0.59%)
Aug 24, 2020 122.16 122.16 121.72 121.78 6,952 -0.20(-0.17%)
Aug 21, 2020 122.00 122.03 121.83 121.99 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 123.18 123.18 122.06 122.11 21,664 -1.28(-1.04%)
Aug 18, 2020 123.11 123.47 123.11 123.39 22,351 +1.16(+0.95%)
Aug 17, 2020 122.03 122.23 122.01 122.23 6,748 +0.27(+0.22%)
Aug 14, 2020 122.39 122.39 121.95 121.96 19,107 +0.32(+0.26%)
Aug 13, 2020 122.07 122.30 121.61 121.64 6,513 +0.27(+0.22%)
Aug 12, 2020 121.57 121.67 121.29 121.37 8,705 -0.24(-0.20%)
Aug 11, 2020 122.06 122.21 121.60 121.61 16,138 -0.26(-0.21%)
Aug 10, 2020 121.97 122.06 121.81 121.87 9,761 +0.13(+0.11%)
Aug 07, 2020 121.57 121.74 121.25 121.74 23,365 -0.75(-0.61%)
Aug 06, 2020 122.75 122.77 122.34 122.49 63,578 +0.34(+0.28%)
Aug 05, 2020 122.36 122.64 122.15 122.15 176,222 +0.30(+0.24%)
Aug 04, 2020 121.06 121.85 121.06 121.85 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.