Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.55 +0.70 (+0.55%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 117.43 117.44 117.07 117.18 18,495 +0.26(+0.22%)
Jun 27, 2019 117.26 117.26 116.84 116.92 87,149 -0.19(-0.16%)
Jun 26, 2019 117.01 117.17 116.96 117.11 3,990 +0.03(+0.02%)
Jun 25, 2019 117.47 117.52 116.94 117.08 81,805 -0.50(-0.42%)
Jun 24, 2019 117.35 117.61 117.32 117.58 54,303 -0.03(-0.02%)
Jun 21, 2019 116.87 117.63 116.87 117.61 13,976 +0.37(+0.32%)
Jun 20, 2019 117.03 117.28 117.03 117.23 26,608 +0.49(+0.42%)
Jun 19, 2019 116.27 116.90 116.26 116.74 53,824 +0.83(+0.71%)
Jun 18, 2019 115.58 115.95 115.52 115.91 33,664 +0.23(+0.20%)
Jun 17, 2019 116.18 116.22 115.68 115.68 38,882 -0.42(-0.36%)
Jun 14, 2019 116.57 116.57 116.10 116.10 34,889 -0.88(-0.75%)
Jun 13, 2019 117.11 117.17 116.96 116.98 8,291 -0.09(-0.08%)
Jun 12, 2019 117.51 117.59 117.04 117.07 28,521 -0.32(-0.28%)
Jun 11, 2019 117.30 117.44 117.24 117.40 9,219 +0.26(+0.22%)
Jun 10, 2019 116.98 117.16 116.85 117.14 39,031 -0.38(-0.33%)
Jun 07, 2019 117.63 117.74 117.52 117.52 13,346 +0.39(+0.34%)
Jun 06, 2019 117.15 117.45 117.09 117.13 19,874 +0.04(+0.03%)
Jun 05, 2019 117.40 117.52 117.08 117.09 53,767 -0.20(-0.17%)
Jun 04, 2019 117.05 117.31 116.95 117.29 20,469 +0.38(+0.33%)
Jun 03, 2019 116.50 116.95 116.44 116.91 35,691 +0.25(+0.21%)
May 31, 2019 116.11 116.66 116.10 116.66 35,204 +0.27(+0.23%)
May 30, 2019 116.31 116.45 116.12 116.40 11,548 -0.10(-0.09%)
May 29, 2019 116.81 116.81 116.44 116.50 7,656 -0.30(-0.25%)
May 28, 2019 117.03 117.09 116.76 116.80 26,376 -0.54(-0.46%)
May 24, 2019 117.04 117.51 116.88 117.33 39,723 +0.56(+0.48%)
May 23, 2019 116.53 117.05 116.53 116.78 77,239 -0.07(-0.06%)
May 22, 2019 116.78 117.12 116.55 116.84 88,311 -0.36(-0.31%)
May 21, 2019 117.45 118.26 117.21 117.21 595,308 -0.25(-0.21%)
May 20, 2019 117.44 117.55 117.40 117.45 15,546 +0.05(+0.04%)
May 17, 2019 117.72 117.72 117.40 117.41 22,909 -0.67(-0.56%)
May 16, 2019 118.16 118.22 118.03 118.07 35,828 -0.45(-0.38%)
May 15, 2019 118.52 118.88 118.39 118.52 43,892 -0.60(-0.50%)
May 14, 2019 119.17 119.26 119.09 119.12 12,282 -0.46(-0.38%)
May 13, 2019 120.31 120.31 119.46 119.58 50,625 -0.49(-0.41%)
May 10, 2019 120.27 120.39 120.02 120.07 26,167 -0.05(-0.04%)
May 09, 2019 119.72 120.30 119.72 120.12 2,828 +0.09(+0.08%)
May 08, 2019 120.06 120.19 119.88 120.02 17,094 -0.62(-0.51%)
May 07, 2019 120.46 120.66 120.38 120.64 51,630 -0.24(-0.20%)
May 06, 2019 120.81 120.94 120.77 120.88 27,397 -0.65(-0.53%)
May 03, 2019 120.10 121.62 120.10 121.53 24,485 +1.25(+1.04%)
May 02, 2019 120.38 120.38 120.17 120.28 14,464 -0.11(-0.09%)
May 01, 2019 120.63 120.91 120.37 120.38 64,767 +0.02(+0.02%)
Apr 30, 2019 120.17 120.41 120.17 120.36 27,347 +0.95(+0.80%)
Apr 29, 2019 119.17 119.41 119.13 119.41 8,521 +0.17(+0.14%)
Apr 26, 2019 119.27 119.42 119.20 119.24 32,997 +0.26(+0.22%)
Apr 25, 2019 118.95 119.12 118.95 118.98 16,096 -0.11(-0.10%)
Apr 24, 2019 119.43 119.60 118.97 119.10 4,753 -0.34(-0.29%)
Apr 23, 2019 119.54 119.58 119.32 119.44 13,897 -0.34(-0.29%)
Apr 22, 2019 119.80 119.87 119.75 119.78 25,122 -0.02(-0.02%)
Apr 18, 2019 120.15 120.16 119.78 119.80 15,658 -0.52(-0.44%)
Apr 17, 2019 120.35 120.42 120.26 120.33 21,201 -0.08(-0.06%)
Apr 16, 2019 120.56 120.63 120.38 120.40 29,082 -0.48(-0.40%)
Apr 15, 2019 121.02 121.05 120.82 120.89 11,761 +0.21(+0.17%)
Apr 12, 2019 120.97 121.10 120.60 120.68 32,892 +0.17(+0.14%)
Apr 11, 2019 120.62 120.82 120.45 120.51 15,320 -0.30(-0.25%)
Apr 10, 2019 120.53 121.04 120.53 120.81 83,980 +0.37(+0.31%)
Apr 09, 2019 120.55 120.55 120.28 120.44 8,807 -0.13(-0.11%)
Apr 08, 2019 120.55 120.64 120.34 120.57 6,103 +0.27(+0.22%)
Apr 05, 2019 120.31 120.36 119.92 120.31 32,892 -0.44(-0.36%)
Apr 04, 2019 121.09 121.09 120.56 120.75 28,839 -0.74(-0.61%)
Apr 03, 2019 121.27 121.61 121.14 121.49 32,161 +0.30(+0.24%)
Apr 02, 2019 120.48 121.20 120.24 121.19 86,728 +0.15(+0.13%)
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.