Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

126.85 +0.26 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 129.93 130.31 129.92 130.26 25,691 -0.12(-0.09%)
May 27, 2021 130.05 130.48 130.05 130.38 12,835 +0.75(+0.58%)
May 26, 2021 129.76 129.79 129.57 129.63 8,564 -0.20(-0.15%)
May 25, 2021 129.67 129.94 129.67 129.83 4,383 -0.16(-0.12%)
May 24, 2021 129.87 130.05 129.87 129.99 24,964 +0.06(+0.04%)
May 21, 2021 130.36 130.36 129.84 129.93 10,596 -0.32(-0.25%)
May 20, 2021 129.91 130.29 129.92 130.26 12,193 +0.65(+0.50%)
May 19, 2021 129.96 130.10 129.34 129.61 17,368 -0.67(-0.51%)
May 18, 2021 130.40 130.49 130.25 130.28 12,225 +0.44(+0.34%)
May 17, 2021 129.55 129.87 129.43 129.84 31,322 +0.42(+0.32%)
May 14, 2021 129.38 129.47 129.30 129.42 10,264 +0.41(+0.32%)
May 13, 2021 128.80 129.03 128.80 129.01 2,495 -0.03(-0.02%)
May 12, 2021 129.53 129.61 129.01 129.03 17,867 -0.82(-0.63%)
May 11, 2021 129.75 130.10 129.75 129.85 8,132 +0.09(+0.07%)
May 10, 2021 129.81 129.93 129.63 129.77 27,243 +1.17(+0.91%)
May 07, 2021 127.80 128.61 127.80 128.60 12,374 +0.96(+0.75%)
May 06, 2021 127.62 127.64 127.35 127.64 5,961 -0.08(-0.06%)
May 05, 2021 127.68 127.73 127.56 127.72 2,239 +0.16(+0.13%)
May 04, 2021 127.19 127.56 127.16 127.56 7,300 -0.14(-0.11%)
May 03, 2021 127.60 127.88 127.60 127.70 8,513 +0.86(+0.67%)
Apr 30, 2021 127.42 127.53 126.77 126.84 5,464 -1.28(-1.00%)
Apr 29, 2021 128.10 128.13 127.98 128.13 4,691 +0.05(+0.04%)
Apr 28, 2021 127.45 128.08 127.45 128.08 18,790 +0.38(+0.30%)
Apr 27, 2021 127.53 127.80 127.53 127.70 9,166 -0.02(-0.01%)
Apr 26, 2021 127.47 127.72 127.47 127.72 6,543 +0.19(+0.15%)
Apr 23, 2021 127.34 127.56 127.13 127.53 4,518 +0.44(+0.34%)
Apr 22, 2021 127.16 127.16 126.98 127.09 43,284 -0.84(-0.65%)
Apr 21, 2021 127.56 127.96 127.56 127.93 3,183 -0.07(-0.05%)
Apr 20, 2021 128.20 128.20 127.95 127.99 7,216 -0.47(-0.36%)
Apr 19, 2021 128.13 128.50 128.13 128.46 21,156 +1.36(+1.07%)
Apr 16, 2021 126.81 127.10 126.81 127.10 2,312 +0.49(+0.38%)
Apr 15, 2021 126.63 126.63 126.61 126.61 1,835 +0.04(+0.03%)
Apr 14, 2021 126.66 126.68 126.48 126.58 9,145 +0.25(+0.20%)
Apr 13, 2021 126.09 126.33 126.09 126.33 10,077 +0.14(+0.11%)
Apr 12, 2021 126.25 126.28 126.11 126.18 4,556 +0.25(+0.19%)
Apr 09, 2021 126.20 126.21 125.94 125.94 4,308 -0.18(-0.14%)
Apr 08, 2021 126.31 126.37 126.11 126.12 9,817 +0.00(+0.00%)
Apr 07, 2021 126.35 126.68 126.08 126.12 66,240 -0.84(-0.66%)
Apr 06, 2021 127.14 127.25 126.80 126.96 84,135 -0.78(-0.61%)
Apr 05, 2021 127.53 127.75 127.52 127.74 27,841 +0.67(+0.53%)
Apr 01, 2021 126.94 127.07 126.86 127.06 3,152 +0.47(+0.37%)
Mar 31, 2021 126.56 126.83 126.54 126.59 13,035 +0.53(+0.42%)
Mar 30, 2021 125.96 126.07 125.93 126.06 3,976 -0.34(-0.27%)
Mar 29, 2021 126.80 126.80 126.40 126.40 6,947 -0.27(-0.22%)
Mar 26, 2021 126.56 126.83 126.56 126.68 12,716 +0.50(+0.40%)
Mar 25, 2021 126.04 126.21 126.00 126.17 5,519 +0.44(+0.35%)
Mar 24, 2021 125.88 126.13 125.72 125.74 12,887 -0.58(-0.46%)
Mar 23, 2021 126.57 126.71 126.30 126.32 17,489 -0.98(-0.77%)
Mar 22, 2021 127.02 127.42 127.02 127.30 38,963 -0.06(-0.04%)
Mar 19, 2021 127.17 127.51 127.08 127.36 17,655 -0.55(-0.43%)
Mar 18, 2021 127.89 128.16 127.75 127.91 16,488 -0.39(-0.30%)
Mar 17, 2021 127.72 128.31 127.25 128.30 11,790 +0.61(+0.48%)
Mar 16, 2021 127.54 127.73 127.47 127.68 6,443 +0.01(+0.01%)
Mar 15, 2021 127.77 127.84 127.30 127.67 14,793 -0.31(-0.24%)
Mar 12, 2021 127.49 128.02 127.42 127.98 17,550 -0.58(-0.45%)
Mar 11, 2021 128.29 128.56 128.10 128.56 44,397 +0.58(+0.45%)
Mar 10, 2021 127.89 128.02 127.54 127.98 24,572 +0.32(+0.25%)
Mar 09, 2021 127.75 127.94 127.58 127.66 6,555 +0.69(+0.54%)
Mar 08, 2021 127.20 127.20 126.91 126.97 26,680 -0.26(-0.21%)
Mar 05, 2021 127.38 127.38 126.81 127.24 44,243 -0.35(-0.27%)
Mar 04, 2021 128.34 128.76 127.57 127.58 35,835 -0.64(-0.50%)
Mar 03, 2021 128.19 128.53 128.04 128.22 42,681 -0.12(-0.10%)
Mar 02, 2021 127.93 128.41 127.87 128.34 14,435 +0.41(+0.32%)
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.