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 (%)
Jan 29, 2021 126.20 126.20 125.87 125.90 36,466 -0.31(-0.25%)
Jan 28, 2021 125.82 126.35 125.81 126.21 10,932 +0.45(+0.35%)
Jan 27, 2021 125.68 126.24 125.68 125.77 4,130 -0.52(-0.41%)
Jan 26, 2021 126.13 126.32 126.13 126.29 6,904 +0.64(+0.51%)
Jan 25, 2021 125.73 125.81 125.48 125.65 4,847 -0.10(-0.08%)
Jan 22, 2021 125.52 125.78 125.48 125.75 4,939 -0.56(-0.44%)
Jan 21, 2021 126.13 126.31 126.00 126.31 13,368 +0.75(+0.60%)
Jan 20, 2021 125.58 125.61 125.27 125.56 5,770 +0.25(+0.20%)
Jan 19, 2021 125.19 125.34 125.09 125.31 12,327 +0.46(+0.37%)
Jan 15, 2021 125.15 125.15 124.84 124.85 24,906 -1.05(-0.83%)
Jan 14, 2021 125.45 126.02 125.45 125.90 30,492 +0.61(+0.49%)
Jan 13, 2021 125.50 125.52 125.26 125.29 11,835 -0.33(-0.27%)
Jan 12, 2021 125.02 125.65 125.01 125.62 20,202 +1.34(+1.08%)
Jan 11, 2021 123.90 124.41 123.68 124.28 25,620 -0.43(-0.35%)
Jan 08, 2021 125.24 125.28 124.56 124.72 8,827 +0.02(+0.01%)
Jan 07, 2021 124.86 124.86 124.47 124.70 33,276 -0.40(-0.32%)
Jan 06, 2021 124.63 125.22 124.58 125.10 38,042 -0.17(-0.14%)
Jan 05, 2021 124.86 125.34 124.86 125.27 11,041 +0.55(+0.44%)
Jan 04, 2021 125.30 125.30 124.53 124.72 11,583 -1.00(-0.79%)
Dec 31, 2020 125.72 125.72 125.72 33,599 +0.53(+0.43%)
Dec 30, 2020 124.81 125.27 124.81 125.19 33,599 +1.10(+0.89%)
Dec 29, 2020 124.21 124.27 123.96 124.08 41,090 +0.52(+0.42%)
Dec 28, 2020 124.20 124.35 123.55 123.56 45,420 -0.94(-0.75%)
Dec 24, 2020 124.98 125.13 124.34 124.50 25,222 +0.34(+0.27%)
Dec 23, 2020 124.33 124.75 123.92 124.17 106,553 +1.33(+1.08%)
Dec 22, 2020 122.91 122.91 122.51 122.83 147,926 -0.90(-0.72%)
Dec 21, 2020 122.54 124.06 122.21 123.73 75,480 -0.36(-0.29%)
Dec 18, 2020 124.22 124.25 123.92 124.09 33,734 -0.63(-0.50%)
Dec 17, 2020 124.99 125.26 124.60 124.72 71,078 +0.69(+0.56%)
Dec 16, 2020 124.26 124.31 123.72 124.03 56,359 +0.32(+0.26%)
Dec 15, 2020 123.07 123.72 122.97 123.70 61,962 +1.17(+0.95%)
Dec 14, 2020 123.03 123.12 122.45 122.53 70,500 +0.91(+0.75%)
Dec 11, 2020 121.49 121.65 121.33 121.62 55,488 -0.69(-0.57%)
Dec 10, 2020 122.16 122.46 122.05 122.31 95,319 -0.92(-0.75%)
Dec 09, 2020 123.49 123.58 122.87 123.23 31,445 +0.39(+0.32%)
Dec 08, 2020 122.77 123.01 122.32 122.84 17,599 -0.20(-0.16%)
Dec 07, 2020 122.59 123.27 122.24 123.05 166,638 -0.53(-0.43%)
Dec 04, 2020 124.39 124.42 123.43 123.58 30,161 -0.20(-0.16%)
Dec 03, 2020 123.87 124.15 123.59 123.78 93,653 +0.85(+0.69%)
Dec 02, 2020 122.40 122.95 122.36 122.93 34,743 -0.56(-0.46%)
Dec 01, 2020 122.77 123.64 122.77 123.49 25,822 +0.87(+0.71%)
Nov 30, 2020 123.02 123.02 122.62 122.62 29,498 +0.17(+0.14%)
Nov 27, 2020 122.73 122.87 122.30 122.44 9,983 -0.74(-0.60%)
Nov 25, 2020 122.64 123.19 122.62 123.19 16,709 +0.29(+0.23%)
Nov 24, 2020 122.45 122.90 122.42 122.90 24,085 +0.38(+0.31%)
Nov 23, 2020 123.08 123.08 122.18 122.52 43,699 +0.26(+0.21%)
Nov 20, 2020 122.16 122.27 122.01 122.27 41,195 +0.12(+0.10%)
Nov 19, 2020 121.54 122.15 121.54 122.14 16,103 +0.07(+0.05%)
Nov 18, 2020 122.12 122.42 122.07 122.07 13,449 +0.14(+0.12%)
Nov 17, 2020 121.93 121.96 121.80 121.93 13,488 +0.54(+0.45%)
Nov 16, 2020 121.30 121.47 121.30 121.39 24,719 +0.01(+0.01%)
Nov 13, 2020 121.17 121.38 121.17 121.38 12,295 +0.74(+0.61%)
Nov 12, 2020 121.04 121.06 120.56 120.64 12,989 -0.94(-0.77%)
Nov 11, 2020 121.55 121.62 121.41 121.58 10,663 -0.31(-0.25%)
Nov 10, 2020 121.86 122.15 121.63 121.88 22,504 +0.84(+0.69%)
Nov 09, 2020 121.41 121.41 120.72 121.05 25,196 +0.00(+0.00%)
Nov 06, 2020 120.83 121.24 120.47 121.05 26,167 +0.08(+0.06%)
Nov 05, 2020 120.30 120.99 120.26 120.97 27,711 +1.52(+1.27%)
Nov 04, 2020 119.30 119.68 119.30 119.45 32,845 -0.42(-0.35%)
Nov 03, 2020 119.64 120.25 119.64 119.87 10,591 +1.01(+0.85%)
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.