Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.83 119.83 118.91 119.71 53,687 -0.66(-0.54%)
Feb 27, 2020 120.17 120.40 120.14 120.36 24,402 -0.17(-0.14%)
Feb 26, 2020 120.81 120.81 120.47 120.54 28,192 -0.84(-0.69%)
Feb 25, 2020 121.20 121.49 121.19 121.37 30,619 +0.69(+0.57%)
Feb 24, 2020 120.62 120.76 120.61 120.69 20,528 -0.30(-0.25%)
Feb 21, 2020 120.73 121.16 120.73 120.99 48,599 +0.75(+0.62%)
Feb 20, 2020 120.05 120.30 120.03 120.24 10,419 -0.40(-0.33%)
Feb 19, 2020 120.97 120.97 120.56 120.64 10,829 -0.71(-0.58%)
Feb 18, 2020 121.61 121.64 121.32 121.34 8,362 -0.51(-0.42%)
Feb 14, 2020 121.55 121.86 121.50 121.86 23,053 +0.06(+0.05%)
Feb 13, 2020 121.65 121.96 121.65 121.80 18,872 +0.81(+0.67%)
Feb 12, 2020 121.02 121.16 120.95 120.99 20,831 +0.02(+0.02%)
Feb 11, 2020 120.95 121.05 120.83 120.97 25,199 +0.42(+0.35%)
Feb 10, 2020 120.76 120.83 120.53 120.55 37,320 +0.28(+0.23%)
Feb 07, 2020 120.95 120.96 120.27 120.27 25,545 -0.38(-0.32%)
Feb 06, 2020 120.85 120.85 120.65 120.65 23,567 -0.65(-0.53%)
Feb 05, 2020 121.18 121.41 120.99 121.30 57,468 -0.37(-0.30%)
Feb 04, 2020 121.54 121.72 121.52 121.67 11,987 +0.37(+0.30%)
Feb 03, 2020 121.58 121.61 121.24 121.30 52,406 -1.95(-1.59%)
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%)
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.