Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 122.75 123.26 122.71 123.25 89,929 +1.03(+0.84%)
Jan 30, 2020 122.25 122.34 122.10 122.22 28,696 +0.75(+0.62%)
Jan 29, 2020 121.32 121.54 121.30 121.47 14,609 -0.09(-0.07%)
Jan 28, 2020 121.29 121.56 121.14 121.56 15,659 -0.32(-0.26%)
Jan 27, 2020 121.92 121.96 121.75 121.87 20,778 -0.19(-0.16%)
Jan 24, 2020 122.26 122.26 121.94 122.07 12,669 -0.41(-0.33%)
Jan 23, 2020 122.42 122.49 122.31 122.47 3,481 -0.15(-0.13%)
Jan 22, 2020 122.70 122.70 122.50 122.63 14,651 +0.91(+0.74%)
Jan 21, 2020 121.99 121.99 121.72 121.72 31,725 +0.22(+0.18%)
Jan 17, 2020 121.76 121.76 121.49 121.50 27,934 -0.57(-0.47%)
Jan 16, 2020 121.83 122.08 121.74 122.07 25,112 +0.42(+0.35%)
Jan 15, 2020 121.63 121.70 121.58 121.64 45,396 +0.10(+0.08%)
Jan 14, 2020 121.31 121.69 121.30 121.55 38,332 +0.20(+0.17%)
Jan 13, 2020 121.33 121.38 121.16 121.34 38,391 -0.57(-0.47%)
Jan 10, 2020 122.01 122.05 121.87 121.91 12,461 -0.07(-0.05%)
Jan 09, 2020 121.81 122.01 121.72 121.98 19,314 -0.32(-0.26%)
Jan 08, 2020 122.58 122.59 122.19 122.30 49,486 -0.20(-0.16%)
Jan 07, 2020 122.61 122.64 122.44 122.50 9,737 -0.44(-0.36%)
Jan 06, 2020 122.73 122.98 122.64 122.94 40,716 +0.91(+0.74%)
Jan 03, 2020 122.07 122.20 122.04 122.04 10,384 -0.65(-0.53%)
Jan 02, 2020 122.81 123.15 122.54 122.68 37,420 -0.99(-0.80%)
Dec 31, 2019 123.34 123.95 123.26 123.67 47,041 +1.36(+1.11%)
Dec 30, 2019 122.71 122.77 122.32 122.32 56,089 +0.26(+0.21%)
Dec 27, 2019 122.13 122.45 122.05 122.06 111,217 +0.65(+0.54%)
Dec 26, 2019 121.29 121.51 121.25 121.40 10,363 +0.31(+0.26%)
Dec 24, 2019 120.93 121.09 120.91 121.09 12,045 +0.26(+0.22%)
Dec 23, 2019 120.89 120.96 120.54 120.83 128,059 -0.56(-0.46%)
Dec 20, 2019 121.75 122.03 121.39 121.39 180,585 -0.11(-0.09%)
Dec 19, 2019 121.82 121.84 121.29 121.51 154,373 -0.69(-0.57%)
Dec 18, 2019 122.15 122.22 121.99 122.20 39,261 -0.36(-0.29%)
Dec 17, 2019 122.76 122.99 122.32 122.56 72,096 -2.03(-1.63%)
Dec 16, 2019 124.59 124.74 124.38 124.59 131,579 +0.01(+0.01%)
Dec 13, 2019 124.41 124.77 124.25 124.58 168,851 +1.51(+1.23%)
Dec 12, 2019 123.03 123.10 121.86 123.07 168,848 -0.22(-0.18%)
Dec 11, 2019 122.91 123.35 122.91 123.29 72,005 +0.15(+0.13%)
Dec 10, 2019 122.96 123.37 122.89 123.14 57,895 +0.38(+0.31%)
Dec 09, 2019 122.83 122.85 122.68 122.76 37,525 +0.05(+0.04%)
Dec 06, 2019 122.52 122.71 122.34 122.71 65,110 -0.12(-0.10%)
Dec 05, 2019 122.68 122.92 122.64 122.84 57,659 +0.47(+0.38%)
Dec 04, 2019 122.20 122.51 122.11 122.37 60,033 +1.00(+0.83%)
Dec 03, 2019 121.34 121.48 121.19 121.36 61,649 +0.46(+0.38%)
Dec 02, 2019 120.73 120.91 120.64 120.90 183,145 +0.14(+0.12%)
Nov 29, 2019 120.31 120.84 120.31 120.76 41,641 +0.24(+0.20%)
Nov 27, 2019 120.25 120.59 120.14 120.52 70,095 +0.39(+0.33%)
Nov 26, 2019 119.98 120.17 119.85 120.12 35,643 -0.34(-0.28%)
Nov 25, 2019 120.22 120.55 120.18 120.46 54,543 +0.62(+0.51%)
Nov 22, 2019 120.15 120.15 119.73 119.84 51,714 -0.68(-0.57%)
Nov 21, 2019 120.91 120.92 120.39 120.53 44,326 -0.11(-0.09%)
Nov 20, 2019 120.63 120.70 120.50 120.63 64,813 -0.07(-0.06%)
Nov 19, 2019 120.84 120.94 120.56 120.70 32,858 -0.22(-0.18%)
Nov 18, 2019 120.93 121.10 120.86 120.92 86,531 +0.45(+0.38%)
Nov 15, 2019 120.52 120.57 120.40 120.47 29,076 +0.19(+0.16%)
Nov 14, 2019 119.94 120.33 119.90 120.28 45,035 +0.28(+0.23%)
Nov 13, 2019 119.80 120.00 119.76 120.00 42,168 +0.01(+0.01%)
Nov 12, 2019 119.94 120.19 119.86 119.99 125,725 -0.01(-0.01%)
Nov 11, 2019 120.20 120.31 119.99 120.00 39,074 +0.62(+0.52%)
Nov 08, 2019 119.56 119.73 119.27 119.38 40,707 -0.28(-0.23%)
Nov 07, 2019 119.79 119.79 119.62 119.66 45,683 -0.37(-0.30%)
Nov 06, 2019 120.27 120.28 119.95 120.03 25,526 -0.27(-0.22%)
Nov 05, 2019 120.25 120.37 120.08 120.30 23,934 +0.03(+0.02%)
Nov 04, 2019 120.35 120.58 120.07 120.27 22,460 -0.58(-0.48%)
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.