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 (%)
Dec 31, 2020 127.22 127.22 127.22 33,202 +0.54(+0.43%)
Dec 30, 2020 126.30 126.77 126.30 126.69 33,202 +1.12(+0.89%)
Dec 29, 2020 125.69 125.76 125.44 125.57 40,604 +0.53(+0.42%)
Dec 28, 2020 125.68 125.84 125.03 125.04 44,882 -0.95(-0.75%)
Dec 24, 2020 126.48 126.63 125.83 125.99 24,923 +0.34(+0.27%)
Dec 23, 2020 125.82 126.24 125.40 125.65 105,292 +1.35(+1.08%)
Dec 22, 2020 124.38 124.38 123.98 124.31 146,174 -0.91(-0.72%)
Dec 21, 2020 124.01 125.55 123.67 125.21 74,586 -0.36(-0.29%)
Dec 18, 2020 125.70 125.74 125.41 125.58 33,335 -0.64(-0.50%)
Dec 17, 2020 126.48 126.76 126.09 126.21 70,237 +0.70(+0.56%)
Dec 16, 2020 125.75 125.80 125.20 125.51 55,692 +0.33(+0.26%)
Dec 15, 2020 124.55 125.20 124.44 125.18 61,228 +1.19(+0.96%)
Dec 14, 2020 124.51 124.60 123.92 124.00 69,666 +0.92(+0.75%)
Dec 11, 2020 122.95 123.10 122.79 123.08 54,831 -0.70(-0.57%)
Dec 10, 2020 123.62 123.93 123.52 123.78 94,190 -0.93(-0.75%)
Dec 09, 2020 124.97 125.06 124.35 124.71 31,073 +0.40(+0.32%)
Dec 08, 2020 124.24 124.48 123.79 124.32 17,391 -0.20(-0.16%)
Dec 07, 2020 124.06 124.75 123.70 124.52 164,665 -0.54(-0.43%)
Dec 04, 2020 125.88 125.91 124.90 125.06 29,804 -0.20(-0.16%)
Dec 03, 2020 125.36 125.64 125.07 125.26 92,544 +0.86(+0.69%)
Dec 02, 2020 123.86 124.42 123.83 124.40 34,332 -0.57(-0.45%)
Dec 01, 2020 124.24 125.12 124.24 124.97 25,516 +0.88(+0.71%)
Nov 30, 2020 124.50 124.50 124.09 124.09 29,148 +0.17(+0.14%)
Nov 27, 2020 124.20 124.35 123.77 123.91 9,865 -0.75(-0.60%)
Nov 25, 2020 124.11 124.66 124.09 124.66 16,511 +0.29(+0.23%)
Nov 24, 2020 123.92 124.38 123.88 124.37 23,800 +0.38(+0.31%)
Nov 23, 2020 124.56 124.56 123.64 123.99 43,181 +0.26(+0.21%)
Nov 20, 2020 123.62 123.74 123.47 123.73 40,708 +0.12(+0.10%)
Nov 19, 2020 123.00 123.61 123.00 123.60 15,912 +0.07(+0.05%)
Nov 18, 2020 123.58 123.88 123.54 123.54 13,290 +0.15(+0.12%)
Nov 17, 2020 123.39 123.42 123.26 123.39 13,328 +0.55(+0.45%)
Nov 16, 2020 122.76 122.92 122.76 122.84 24,427 +0.01(+0.01%)
Nov 13, 2020 122.63 122.83 122.63 122.83 12,150 +0.75(+0.61%)
Nov 12, 2020 122.49 122.51 122.01 122.08 12,835 -0.95(-0.77%)
Nov 11, 2020 123.01 123.08 122.86 123.04 10,537 -0.31(-0.25%)
Nov 10, 2020 123.31 123.61 123.09 123.34 22,237 +0.85(+0.69%)
Nov 09, 2020 122.86 122.86 122.17 122.50 24,898 +0.00(+0.00%)
Nov 06, 2020 122.28 122.69 121.91 122.50 25,858 +0.08(+0.06%)
Nov 05, 2020 121.75 122.44 121.70 122.42 27,383 +1.54(+1.27%)
Nov 04, 2020 120.73 121.11 120.73 120.88 32,456 -0.42(-0.35%)
Nov 03, 2020 121.07 121.69 121.07 121.30 10,465 +1.02(+0.85%)
Nov 02, 2020 120.28 120.28 120.02 120.28 7,595 -0.32(-0.26%)
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%)
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.