Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.80 +0.95 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 113.41 114.24 113.41 114.17 25,946 +0.93(+0.82%)
Jun 29, 2020 113.37 113.37 112.98 113.24 17,934 -0.43(-0.38%)
Jun 26, 2020 113.86 113.86 113.53 113.67 15,237 -0.78(-0.68%)
Jun 25, 2020 114.37 114.47 114.19 114.45 79,317 +0.07(+0.06%)
Jun 24, 2020 114.95 115.07 114.38 114.38 55,886 -0.96(-0.83%)
Jun 23, 2020 115.04 115.49 115.04 115.34 51,653 +0.49(+0.42%)
Jun 22, 2020 114.33 114.97 114.23 114.86 55,375 +0.96(+0.84%)
Jun 19, 2020 114.13 114.13 113.77 113.89 31,526 -0.53(-0.47%)
Jun 18, 2020 114.59 114.73 114.32 114.43 13,034 -1.21(-1.05%)
Jun 17, 2020 115.68 115.69 115.40 115.64 5,712 -0.17(-0.14%)
Jun 16, 2020 116.50 116.50 115.80 115.80 9,731 -0.24(-0.21%)
Jun 15, 2020 115.61 116.05 115.48 116.05 9,089 +0.66(+0.57%)
Jun 12, 2020 116.17 116.17 115.02 115.39 8,722 -0.60(-0.52%)
Jun 11, 2020 116.44 116.81 115.99 115.99 38,345 -1.67(-1.42%)
Jun 10, 2020 117.69 118.00 117.42 117.65 31,454 +0.36(+0.31%)
Jun 09, 2020 116.72 117.43 116.72 117.29 19,312 -0.03(-0.02%)
Jun 08, 2020 116.88 117.37 116.87 117.32 21,758 +0.60(+0.51%)
Jun 05, 2020 117.03 117.33 116.71 116.72 50,442 +0.69(+0.59%)
Jun 04, 2020 115.62 116.41 115.59 116.03 35,724 -0.06(-0.05%)
Jun 03, 2020 115.78 116.20 115.78 116.09 148,743 +0.47(+0.41%)
Jun 02, 2020 115.83 115.83 115.47 115.62 16,496 +0.44(+0.38%)
Jun 01, 2020 114.43 115.24 114.38 115.18 71,264 +1.35(+1.19%)
May 29, 2020 113.76 114.12 113.36 113.83 20,177 +0.35(+0.31%)
May 28, 2020 113.25 113.74 113.25 113.47 24,081 +0.54(+0.48%)
May 27, 2020 113.08 113.11 112.51 112.93 45,804 -0.68(-0.60%)
May 26, 2020 113.79 113.92 113.56 113.61 73,973 +1.43(+1.27%)
May 22, 2020 112.21 112.46 112.13 112.18 11,034 -0.43(-0.38%)
May 21, 2020 112.73 112.79 112.61 112.61 17,275 -0.10(-0.09%)
May 20, 2020 113.18 113.18 112.70 112.71 21,447 -0.23(-0.20%)
May 19, 2020 112.86 113.33 112.83 112.94 15,155 +0.48(+0.42%)
May 18, 2020 112.47 112.61 112.25 112.47 16,604 +0.74(+0.66%)
May 15, 2020 112.14 112.14 111.67 111.72 8,722 -1.00(-0.89%)
May 14, 2020 112.41 112.72 112.33 112.72 15,965 +0.06(+0.05%)
May 13, 2020 113.35 113.35 112.59 112.67 22,235 -0.54(-0.48%)
May 12, 2020 113.62 113.62 113.19 113.21 5,160 -0.55(-0.48%)
May 11, 2020 113.76 113.81 113.60 113.76 10,349 -0.62(-0.54%)
May 08, 2020 114.57 114.88 114.35 114.38 7,461 +0.48(+0.42%)
May 07, 2020 113.43 113.94 113.20 113.89 6,754 +0.12(+0.10%)
May 06, 2020 114.18 114.18 113.78 113.78 5,837 -0.89(-0.77%)
May 05, 2020 114.76 114.85 114.67 114.67 26,545 -0.04(-0.03%)
May 04, 2020 114.50 114.75 114.50 114.70 7,967 -0.60(-0.52%)
May 01, 2020 115.47 115.56 115.08 115.30 20,282 -0.82(-0.71%)
Apr 30, 2020 115.20 116.50 115.16 116.12 45,202 +1.26(+1.09%)
Apr 29, 2020 114.67 114.88 114.48 114.86 18,253 +0.19(+0.17%)
Apr 28, 2020 115.00 115.06 114.58 114.67 9,883 +0.09(+0.07%)
Apr 27, 2020 114.59 114.61 114.40 114.59 12,303 +0.58(+0.51%)
Apr 24, 2020 113.80 114.01 113.69 114.01 2,417 +0.12(+0.11%)
Apr 23, 2020 114.12 114.33 113.84 113.89 2,997 +0.29(+0.25%)
Apr 22, 2020 113.79 113.85 113.48 113.60 28,654 +0.14(+0.12%)
Apr 21, 2020 113.23 113.71 113.03 113.46 24,880 -1.15(-1.01%)
Apr 20, 2020 114.58 114.95 114.58 114.61 9,972 -0.62(-0.54%)
Apr 17, 2020 115.14 115.35 115.03 115.23 5,464 +0.39(+0.34%)
Apr 16, 2020 115.24 115.32 114.46 114.84 11,504 -0.64(-0.55%)
Apr 15, 2020 114.86 115.90 114.83 115.47 66,948 -0.90(-0.78%)
Apr 14, 2020 115.88 116.60 115.84 116.38 89,060 +0.98(+0.85%)
Apr 13, 2020 115.10 115.54 115.10 115.40 11,255 +0.42(+0.36%)
Apr 09, 2020 115.01 115.09 114.71 114.98 59,690 +0.90(+0.79%)
Apr 08, 2020 114.15 114.52 114.06 114.08 67,105 +0.26(+0.23%)
Apr 07, 2020 114.02 114.02 113.48 113.82 88,180 +0.92(+0.82%)
Apr 06, 2020 113.24 113.59 112.66 112.89 78,911 +0.48(+0.43%)
Apr 03, 2020 113.13 113.40 112.41 112.41 213,225 -1.89(-1.66%)
Apr 02, 2020 114.14 114.44 113.94 114.30 45,462 +0.01(+0.01%)
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.