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 (%)
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%)
Aug 03, 2020 121.28 121.91 121.21 121.91 40,997 -0.09(-0.07%)
Jul 31, 2020 122.52 122.69 122.00 122.00 28,661 -0.03(-0.02%)
Jul 30, 2020 121.54 122.03 121.47 122.03 15,916 +1.01(+0.84%)
Jul 29, 2020 121.02 121.23 120.81 121.01 28,892 +0.45(+0.38%)
Jul 28, 2020 120.19 120.70 120.19 120.56 19,018 +0.59(+0.49%)
Jul 27, 2020 119.81 120.22 119.78 119.97 47,655 +0.79(+0.66%)
Jul 24, 2020 118.92 119.31 118.91 119.18 28,558 +0.52(+0.44%)
Jul 23, 2020 118.36 118.88 118.25 118.66 6,583 -0.09(-0.07%)
Jul 22, 2020 118.44 118.77 118.35 118.75 39,438 +0.04(+0.03%)
Jul 21, 2020 118.22 118.98 118.22 118.71 43,072 +0.73(+0.62%)
Jul 20, 2020 117.80 118.04 117.68 117.98 36,589 +0.80(+0.68%)
Jul 17, 2020 116.86 117.20 116.82 117.18 16,511 +0.16(+0.14%)
Jul 16, 2020 117.18 117.65 116.90 117.02 11,844 -0.38(-0.32%)
Jul 15, 2020 117.86 117.86 117.28 117.39 3,435 +0.40(+0.35%)
Jul 14, 2020 116.42 117.14 116.37 116.99 30,605 -0.10(-0.08%)
Jul 13, 2020 117.61 117.77 117.08 117.08 9,832 -0.64(-0.54%)
Jul 10, 2020 117.90 118.04 117.64 117.72 46,004 +0.17(+0.15%)
Jul 09, 2020 118.12 118.12 117.49 117.55 22,202 -0.03(-0.02%)
Jul 08, 2020 117.36 117.62 117.31 117.58 10,354 +0.65(+0.56%)
Jul 07, 2020 117.06 117.38 116.92 116.92 19,045 +0.46(+0.40%)
Jul 06, 2020 116.48 116.56 116.41 116.46 6,932 +0.28(+0.24%)
Jul 02, 2020 116.37 116.67 116.16 116.18 13,188 -0.18(-0.16%)
Jul 01, 2020 116.06 116.44 116.06 116.36 62,374 +0.83(+0.72%)
Jun 30, 2020 114.76 115.60 114.76 115.53 25,639 +0.94(+0.82%)
Jun 29, 2020 114.73 114.73 114.33 114.59 17,722 -0.43(-0.38%)
Jun 26, 2020 115.22 115.22 114.89 115.02 15,057 -0.79(-0.68%)
Jun 25, 2020 115.74 115.84 115.55 115.81 78,381 +0.07(+0.06%)
Jun 24, 2020 116.32 116.45 115.75 115.75 55,226 -0.97(-0.83%)
Jun 23, 2020 116.41 116.87 116.41 116.72 51,043 +0.49(+0.42%)
Jun 22, 2020 115.70 116.34 115.59 116.23 54,721 +0.97(+0.84%)
Jun 19, 2020 115.50 115.50 115.13 115.25 31,154 -0.54(-0.47%)
Jun 18, 2020 115.96 116.10 115.69 115.80 12,880 -1.22(-1.05%)
Jun 17, 2020 117.07 117.08 116.78 117.02 5,645 -0.17(-0.14%)
Jun 16, 2020 117.89 117.89 117.19 117.19 9,616 -0.25(-0.21%)
Jun 15, 2020 116.99 117.44 116.86 117.43 8,981 +0.67(+0.57%)
Jun 12, 2020 117.56 117.56 116.39 116.77 8,619 -0.61(-0.52%)
Jun 11, 2020 117.83 118.20 117.37 117.37 37,892 -1.69(-1.42%)
Jun 10, 2020 119.10 119.41 118.83 119.06 31,082 +0.37(+0.31%)
Jun 09, 2020 118.11 118.84 118.11 118.69 19,084 -0.03(-0.02%)
Jun 08, 2020 118.28 118.77 118.27 118.72 21,501 +0.61(+0.51%)
Jun 05, 2020 118.43 118.73 118.11 118.11 49,846 +0.69(+0.59%)
Jun 04, 2020 117.00 117.80 116.97 117.42 35,302 -0.06(-0.05%)
Jun 03, 2020 117.16 117.59 117.16 117.48 146,986 +0.48(+0.41%)
Jun 02, 2020 117.22 117.22 116.85 117.00 16,301 +0.44(+0.38%)
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.