Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 128.39 128.49 128.16 128.49 6,171 -0.16(-0.13%)
Jun 29, 2021 128.50 128.66 128.44 128.66 5,251 -0.23(-0.18%)
Jun 28, 2021 129.10 129.27 128.89 128.89 5,568 -0.14(-0.11%)
Jun 25, 2021 129.34 129.34 128.90 129.03 8,887 -0.43(-0.34%)
Jun 24, 2021 129.27 129.46 129.05 129.46 18,110 -0.20(-0.16%)
Jun 23, 2021 129.94 130.02 129.62 129.66 7,608 +0.07(+0.05%)
Jun 22, 2021 129.07 129.66 129.07 129.60 4,686 +0.21(+0.16%)
Jun 21, 2021 129.04 129.44 128.98 129.39 29,618 +1.10(+0.86%)
Jun 18, 2021 128.58 128.58 128.20 128.29 23,263 -1.02(-0.79%)
Jun 17, 2021 129.49 129.68 129.19 129.31 19,741 -0.72(-0.55%)
Jun 16, 2021 131.11 131.11 130.02 130.02 16,180 -0.76(-0.58%)
Jun 15, 2021 130.84 130.86 130.73 130.79 7,994 -0.29(-0.22%)
Jun 14, 2021 131.14 131.17 131.06 131.08 6,110 -0.01(-0.01%)
Jun 11, 2021 131.25 131.25 130.98 131.09 10,755 -0.52(-0.39%)
Jun 10, 2021 131.36 131.67 131.35 131.61 4,206 +0.52(+0.39%)
Jun 09, 2021 131.42 131.42 131.07 131.09 3,838 -0.40(-0.30%)
Jun 08, 2021 131.28 131.52 131.19 131.49 5,067 -0.27(-0.20%)
Jun 07, 2021 131.73 131.76 131.56 131.75 3,881 +0.17(+0.13%)
Jun 04, 2021 131.84 131.91 131.54 131.58 17,434 +0.54(+0.41%)
Jun 03, 2021 131.24 131.24 130.85 131.04 23,612 -0.61(-0.46%)
Jun 02, 2021 131.49 131.73 131.49 131.65 12,817 +0.17(+0.13%)
Jun 01, 2021 131.80 131.80 131.49 131.49 11,837 -0.34(-0.26%)
May 28, 2021 131.49 131.88 131.48 131.83 25,386 -0.12(-0.09%)
May 27, 2021 131.61 132.05 131.61 131.95 12,683 +0.76(+0.58%)
May 26, 2021 131.32 131.35 131.13 131.19 8,463 -0.20(-0.15%)
May 25, 2021 131.22 131.50 131.22 131.39 4,331 -0.16(-0.12%)
May 24, 2021 131.43 131.61 131.43 131.55 24,668 +0.06(+0.04%)
May 21, 2021 131.93 131.93 131.40 131.50 10,470 -0.33(-0.25%)
May 20, 2021 131.47 131.86 131.48 131.82 12,049 +0.66(+0.50%)
May 19, 2021 131.52 131.67 130.90 131.17 17,162 -0.68(-0.51%)
May 18, 2021 131.97 132.05 131.81 131.84 12,080 +0.45(+0.34%)
May 17, 2021 131.11 131.43 130.98 131.40 30,950 +0.42(+0.32%)
May 14, 2021 130.94 131.02 130.85 130.97 10,142 +0.41(+0.32%)
May 13, 2021 130.35 130.58 130.35 130.56 2,466 -0.02(-0.02%)
May 12, 2021 131.08 131.17 130.56 130.58 17,655 -0.83(-0.63%)
May 11, 2021 131.31 131.66 131.31 131.41 8,035 +0.09(+0.07%)
May 10, 2021 131.37 131.50 131.19 131.32 26,920 +1.18(+0.91%)
May 07, 2021 129.34 130.16 129.34 130.14 12,227 +0.97(+0.75%)
May 06, 2021 129.16 129.17 128.88 129.17 5,891 -0.08(-0.06%)
May 05, 2021 129.21 129.26 129.09 129.25 2,212 +0.17(+0.13%)
May 04, 2021 128.72 129.10 128.68 129.09 7,214 -0.15(-0.11%)
May 03, 2021 129.13 129.42 129.13 129.23 8,412 +0.87(+0.68%)
Apr 30, 2021 128.95 129.06 128.29 128.37 5,399 -1.30(-1.00%)
Apr 29, 2021 129.64 129.67 129.51 129.66 4,635 +0.05(+0.04%)
Apr 28, 2021 128.98 129.62 128.98 129.62 18,567 +0.38(+0.30%)
Apr 27, 2021 129.06 129.34 129.06 129.23 9,057 -0.02(-0.01%)
Apr 26, 2021 129.00 129.25 129.00 129.25 6,465 +0.19(+0.15%)
Apr 23, 2021 128.87 129.09 128.65 129.06 4,465 +0.44(+0.34%)
Apr 22, 2021 128.68 128.68 128.50 128.62 42,770 -0.85(-0.66%)
Apr 21, 2021 129.09 129.50 129.09 129.46 3,145 -0.07(-0.05%)
Apr 20, 2021 129.74 129.74 129.49 129.53 7,131 -0.47(-0.36%)
Apr 19, 2021 129.66 130.04 129.66 130.00 20,904 +1.38(+1.07%)
Apr 16, 2021 128.33 128.62 128.33 128.62 2,284 +0.49(+0.38%)
Apr 15, 2021 128.15 128.15 128.13 128.13 1,814 +0.04(+0.03%)
Apr 14, 2021 128.18 128.20 128.00 128.09 9,036 +0.25(+0.20%)
Apr 13, 2021 127.60 127.84 127.60 127.84 9,957 +0.15(+0.12%)
Apr 12, 2021 127.77 127.80 127.62 127.70 4,502 +0.25(+0.19%)
Apr 09, 2021 127.72 127.73 127.45 127.45 4,257 -0.18(-0.14%)
Apr 08, 2021 127.83 127.88 127.62 127.63 9,701 +0.00(+0.00%)
Apr 07, 2021 127.86 128.20 127.59 127.63 65,454 -0.85(-0.66%)
Apr 06, 2021 128.66 128.78 128.33 128.48 83,136 -0.79(-0.61%)
Apr 05, 2021 129.06 129.28 129.05 129.27 27,511 +0.68(+0.53%)
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.