Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.80 +0.95 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 123.53 123.77 123.30 123.51 10,787 +0.54(+0.44%)
Sep 29, 2021 123.30 123.38 122.96 122.97 45,499 -1.16(-0.94%)
Sep 28, 2021 124.20 124.20 123.99 124.13 35,060 -1.49(-1.19%)
Sep 27, 2021 125.57 125.78 125.57 125.62 6,118 +0.30(+0.24%)
Sep 24, 2021 125.30 125.48 125.23 125.32 8,078 -0.51(-0.40%)
Sep 23, 2021 125.70 125.98 125.70 125.83 3,077 +0.91(+0.73%)
Sep 22, 2021 124.96 125.52 124.86 124.91 6,470 -0.37(-0.30%)
Sep 21, 2021 125.25 125.33 125.11 125.28 7,339 +0.01(+0.00%)
Sep 20, 2021 125.43 125.43 125.09 125.28 10,689 -0.67(-0.53%)
Sep 17, 2021 126.28 126.28 125.95 125.95 3,130 -0.49(-0.39%)
Sep 16, 2021 126.39 126.44 126.22 126.44 1,952 -0.53(-0.42%)
Sep 15, 2021 126.99 126.99 126.78 126.97 8,948 +0.35(+0.28%)
Sep 14, 2021 127.47 127.54 126.60 126.62 13,592 -0.21(-0.17%)
Sep 13, 2021 126.97 126.97 126.80 126.83 2,330 +0.01(+0.01%)
Sep 10, 2021 127.17 127.18 126.82 126.82 3,112 -0.05(-0.04%)
Sep 09, 2021 126.97 127.00 126.87 126.87 4,068 +0.56(+0.45%)
Sep 08, 2021 126.00 126.37 126.00 126.31 1,700 -0.03(-0.02%)
Sep 07, 2021 126.41 126.52 126.29 126.34 7,009 -0.79(-0.62%)
Sep 03, 2021 126.93 127.37 126.93 127.13 8,273 +0.30(+0.23%)
Sep 02, 2021 126.58 126.83 126.58 126.83 1,924 +0.58(+0.46%)
Sep 01, 2021 126.46 126.50 126.25 126.25 5,639 +0.20(+0.16%)
Aug 31, 2021 126.26 126.41 126.05 126.05 1,091 -0.13(-0.10%)
Aug 30, 2021 126.15 126.18 126.15 126.18 1,111 -0.01(-0.00%)
Aug 27, 2021 126.28 126.30 126.19 126.19 2,945 +0.60(+0.48%)
Aug 26, 2021 125.80 125.83 125.58 125.58 7,935 -0.60(-0.48%)
Aug 25, 2021 125.85 126.19 125.82 126.19 2,439 +0.28(+0.22%)
Aug 24, 2021 125.80 126.03 125.80 125.91 2,623 +0.02(+0.02%)
Aug 23, 2021 125.53 125.91 125.53 125.89 7,422 +0.94(+0.75%)
Aug 20, 2021 124.83 124.96 124.83 124.95 1,963 -0.06(-0.05%)
Aug 19, 2021 125.46 125.46 125.00 125.00 10,853 -1.16(-0.92%)
Aug 18, 2021 126.19 126.39 126.09 126.16 4,273 +0.16(+0.13%)
Aug 17, 2021 126.05 126.05 125.97 126.00 7,998 -0.94(-0.74%)
Aug 16, 2021 126.97 127.05 126.95 126.95 1,446 -0.24(-0.19%)
Aug 13, 2021 126.91 127.23 126.91 127.18 3,014 +0.57(+0.45%)
Aug 12, 2021 126.92 126.93 126.59 126.61 3,959 -0.58(-0.46%)
Aug 11, 2021 127.17 127.31 127.08 127.19 10,816 +0.31(+0.24%)
Aug 10, 2021 126.92 127.11 126.84 126.89 10,063 -0.11(-0.08%)
Aug 09, 2021 127.26 127.28 126.97 126.99 8,971 -0.30(-0.24%)
Aug 06, 2021 127.46 127.46 127.17 127.30 5,563 -0.47(-0.37%)
Aug 05, 2021 127.69 127.86 127.69 127.77 3,180 +0.38(+0.30%)
Aug 04, 2021 127.60 127.61 127.38 127.38 17,219 -0.28(-0.22%)
Aug 03, 2021 127.67 127.67 127.65 127.66 2,937 +0.26(+0.20%)
Aug 02, 2021 127.44 127.60 127.30 127.40 5,307 -0.10(-0.08%)
Jul 30, 2021 127.94 128.01 127.40 127.50 22,448 -0.62(-0.48%)
Jul 29, 2021 128.06 128.24 128.06 128.12 7,179 +0.54(+0.43%)
Jul 28, 2021 127.17 127.61 127.13 127.57 9,148 +0.21(+0.16%)
Jul 27, 2021 126.83 127.44 126.71 127.36 7,218 +0.57(+0.45%)
Jul 26, 2021 126.81 126.88 126.75 126.79 7,908 +0.67(+0.53%)
Jul 23, 2021 126.28 126.28 126.13 126.13 6,167 -0.16(-0.12%)
Jul 22, 2021 126.30 126.42 126.11 126.28 5,962 +0.41(+0.33%)
Jul 21, 2021 125.12 125.87 125.12 125.87 10,146 +0.84(+0.67%)
Jul 20, 2021 124.72 125.04 124.72 125.03 18,816 -0.34(-0.27%)
Jul 19, 2021 125.91 125.91 125.27 125.38 25,884 -0.87(-0.69%)
Jul 16, 2021 126.77 126.77 126.15 126.24 10,920 -0.56(-0.44%)
Jul 15, 2021 127.07 127.19 126.66 126.80 15,492 -0.33(-0.26%)
Jul 14, 2021 127.39 127.44 127.09 127.12 8,767 +0.42(+0.33%)
Jul 13, 2021 126.92 127.01 126.70 126.71 10,774 -0.66(-0.52%)
Jul 12, 2021 127.17 127.53 127.17 127.36 10,947 -0.09(-0.07%)
Jul 09, 2021 127.09 127.45 126.90 127.45 15,060 +0.98(+0.78%)
Jul 08, 2021 126.48 126.49 126.20 126.47 13,579 -0.15(-0.12%)
Jul 07, 2021 126.73 126.75 126.24 126.62 11,518 +0.02(+0.01%)
Jul 06, 2021 126.89 127.01 126.40 126.60 198,885 -0.36(-0.28%)
Jul 02, 2021 126.32 126.97 126.32 126.97 5,337 +0.74(+0.59%)
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.