Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.59 -0.14 (-0.11%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 119.78 120.45 119.78 120.21 12,190 +0.49(+0.41%)
Sep 29, 2020 119.73 119.93 119.58 119.72 31,136 +0.18(+0.15%)
Sep 28, 2020 120.02 120.02 119.52 119.53 18,768 +0.80(+0.67%)
Sep 25, 2020 118.30 118.76 118.27 118.73 9,865 +0.03(+0.02%)
Sep 24, 2020 118.87 118.98 118.70 118.71 23,405 +0.23(+0.19%)
Sep 23, 2020 118.66 118.96 118.47 118.47 13,603 -0.18(-0.15%)
Sep 22, 2020 119.21 119.21 118.47 118.66 13,995 -0.71(-0.60%)
Sep 21, 2020 119.50 119.50 119.03 119.37 18,443 -1.00(-0.83%)
Sep 18, 2020 120.66 120.70 120.35 120.37 84,217 -0.47(-0.39%)
Sep 17, 2020 120.03 120.96 120.03 120.84 12,042 +0.12(+0.10%)
Sep 16, 2020 120.90 121.07 120.60 120.73 24,135 +0.64(+0.54%)
Sep 15, 2020 120.03 120.22 119.69 120.08 8,067 +0.35(+0.29%)
Sep 14, 2020 120.15 120.27 119.74 119.74 7,759 +0.52(+0.44%)
Sep 11, 2020 119.22 119.40 119.05 119.22 40,914 +0.08(+0.06%)
Sep 10, 2020 120.75 120.75 119.02 119.14 20,228 -1.96(-1.62%)
Sep 09, 2020 120.97 121.29 120.96 121.10 90,726 +0.12(+0.10%)
Sep 08, 2020 121.33 121.58 120.99 120.99 40,446 -2.79(-2.26%)
Sep 04, 2020 123.16 123.86 122.81 123.78 19,730 +0.03(+0.02%)
Sep 03, 2020 123.78 123.88 123.42 123.75 50,676 -0.63(-0.50%)
Sep 02, 2020 124.11 124.38 123.87 124.38 14,136 -0.34(-0.27%)
Sep 01, 2020 125.42 125.42 124.64 124.72 15,344 +0.16(+0.13%)
Aug 31, 2020 124.14 124.72 124.14 124.55 48,437 +0.14(+0.12%)
Aug 28, 2020 123.86 124.44 123.76 124.41 14,434 +1.42(+1.16%)
Aug 27, 2020 123.52 123.52 122.73 122.98 26,136 -0.14(-0.11%)
Aug 26, 2020 122.80 123.15 122.80 123.12 20,032 +0.61(+0.50%)
Aug 25, 2020 122.39 122.54 122.30 122.51 7,764 +0.72(+0.59%)
Aug 24, 2020 122.16 122.16 121.73 121.79 6,952 -0.20(-0.17%)
Aug 21, 2020 122.00 122.04 121.84 121.99 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 123.18 123.18 122.07 122.11 21,664 -1.28(-1.04%)
Aug 18, 2020 123.12 123.47 123.12 123.40 22,350 +1.17(+0.95%)
Aug 17, 2020 122.04 122.23 122.02 122.23 6,747 +0.27(+0.22%)
Aug 14, 2020 122.39 122.39 121.96 121.96 19,107 +0.32(+0.26%)
Aug 13, 2020 122.08 122.30 121.61 121.64 6,513 +0.27(+0.22%)
Aug 12, 2020 121.58 121.67 121.30 121.37 8,705 -0.24(-0.20%)
Aug 11, 2020 122.07 122.21 121.61 121.61 16,138 -0.26(-0.21%)
Aug 10, 2020 121.97 122.07 121.81 121.87 9,761 +0.13(+0.11%)
Aug 07, 2020 121.58 121.74 121.26 121.74 23,365 -0.75(-0.61%)
Aug 06, 2020 122.75 122.77 122.34 122.49 63,576 +0.34(+0.28%)
Aug 05, 2020 122.37 122.64 122.15 122.15 176,217 +0.30(+0.25%)
Aug 04, 2020 121.07 121.86 121.07 121.86 21,588 -0.06(-0.05%)
Aug 03, 2020 121.29 121.91 121.21 121.91 40,996 -0.09(-0.07%)
Jul 31, 2020 122.52 122.69 122.00 122.00 28,661 -0.03(-0.02%)
Jul 30, 2020 121.55 122.03 121.47 122.03 15,916 +1.01(+0.84%)
Jul 29, 2020 121.03 121.23 120.81 121.02 28,891 +0.45(+0.37%)
Jul 28, 2020 120.19 120.70 120.19 120.56 19,018 +0.59(+0.49%)
Jul 27, 2020 119.81 120.22 119.78 119.98 47,654 +0.79(+0.66%)
Jul 24, 2020 118.93 119.31 118.91 119.19 28,557 +0.52(+0.44%)
Jul 23, 2020 118.36 118.88 118.25 118.67 6,583 -0.09(-0.07%)
Jul 22, 2020 118.45 118.77 118.35 118.75 39,437 +0.04(+0.03%)
Jul 21, 2020 118.22 118.98 118.22 118.72 43,071 +0.73(+0.62%)
Jul 20, 2020 117.80 118.04 117.69 117.98 36,588 +0.80(+0.68%)
Jul 17, 2020 116.87 117.20 116.82 117.19 16,511 +0.16(+0.14%)
Jul 16, 2020 117.19 117.66 116.91 117.02 11,844 -0.38(-0.32%)
Jul 15, 2020 117.87 117.87 117.28 117.40 3,435 +0.41(+0.35%)
Jul 14, 2020 116.42 117.15 116.38 116.99 30,605 -0.10(-0.08%)
Jul 13, 2020 117.61 117.77 117.09 117.09 9,832 -0.64(-0.54%)
Jul 10, 2020 117.91 118.04 117.65 117.72 46,003 +0.17(+0.15%)
Jul 09, 2020 118.13 118.13 117.49 117.55 22,201 -0.03(-0.02%)
Jul 08, 2020 117.37 117.63 117.31 117.58 10,354 +0.66(+0.56%)
Jul 07, 2020 117.06 117.39 116.92 116.92 19,045 +0.46(+0.40%)
Jul 06, 2020 116.48 116.57 116.41 116.46 6,932 +0.28(+0.24%)
Jul 02, 2020 116.38 116.67 116.16 116.18 13,188 -0.18(-0.16%)
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.