Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.80 +0.95 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 121.88 122.49 121.80 122.21 47,605 +1.34(+1.11%)
Dec 30, 2019 121.26 121.32 120.87 120.87 56,761 +0.26(+0.21%)
Dec 27, 2019 120.69 121.00 120.60 120.61 112,550 +0.65(+0.54%)
Dec 26, 2019 119.85 120.07 119.81 119.97 10,487 +0.30(+0.25%)
Dec 24, 2019 119.50 119.66 119.48 119.66 12,190 +0.26(+0.22%)
Dec 23, 2019 119.46 119.53 119.11 119.40 129,593 -0.55(-0.46%)
Dec 20, 2019 120.31 120.58 119.96 119.96 182,749 -0.11(-0.09%)
Dec 19, 2019 120.37 120.39 119.85 120.07 156,222 -0.69(-0.57%)
Dec 18, 2019 120.71 120.77 120.55 120.75 39,731 -0.35(-0.29%)
Dec 17, 2019 121.31 121.53 120.87 121.11 72,960 -2.01(-1.63%)
Dec 16, 2019 123.11 123.27 122.91 123.11 133,155 +0.01(+0.01%)
Dec 13, 2019 122.93 123.30 122.78 123.11 170,874 +1.49(+1.23%)
Dec 12, 2019 121.57 121.64 120.41 121.61 170,871 -0.22(-0.18%)
Dec 11, 2019 121.45 121.89 121.45 121.83 72,868 +0.15(+0.12%)
Dec 10, 2019 121.51 121.91 121.44 121.68 58,589 +0.37(+0.31%)
Dec 09, 2019 121.37 121.39 121.23 121.31 37,974 +0.05(+0.04%)
Dec 06, 2019 121.07 121.26 120.89 121.26 65,890 -0.12(-0.10%)
Dec 05, 2019 121.23 121.47 121.19 121.38 58,350 +0.47(+0.39%)
Dec 04, 2019 120.75 121.06 120.67 120.92 60,752 +0.99(+0.83%)
Dec 03, 2019 119.91 120.04 119.76 119.93 62,388 +0.46(+0.38%)
Dec 02, 2019 119.30 119.48 119.21 119.47 185,339 +0.14(+0.12%)
Nov 29, 2019 118.89 119.41 118.89 119.33 42,140 +0.24(+0.20%)
Nov 27, 2019 118.82 119.17 118.72 119.09 70,934 +0.39(+0.33%)
Nov 26, 2019 118.56 118.75 118.43 118.70 36,070 -0.33(-0.28%)
Nov 25, 2019 118.80 119.12 118.76 119.03 55,196 +0.61(+0.51%)
Nov 22, 2019 118.73 118.73 118.31 118.42 52,334 -0.67(-0.57%)
Nov 21, 2019 119.48 119.49 118.97 119.10 44,857 -0.10(-0.09%)
Nov 20, 2019 119.20 119.27 119.07 119.20 65,590 -0.07(-0.06%)
Nov 19, 2019 119.41 119.51 119.13 119.27 33,252 -0.22(-0.18%)
Nov 18, 2019 119.50 119.67 119.43 119.49 87,568 +0.45(+0.38%)
Nov 15, 2019 119.09 119.14 118.98 119.04 29,424 +0.19(+0.16%)
Nov 14, 2019 118.52 118.91 118.48 118.85 45,574 +0.28(+0.23%)
Nov 13, 2019 118.39 118.58 118.34 118.58 42,673 +0.01(+0.01%)
Nov 12, 2019 118.52 118.77 118.44 118.57 127,232 -0.01(-0.01%)
Nov 11, 2019 118.78 118.88 118.57 118.58 39,542 +0.61(+0.52%)
Nov 08, 2019 118.15 118.31 117.85 117.97 41,194 -0.28(-0.23%)
Nov 07, 2019 118.38 118.38 118.20 118.24 46,230 -0.36(-0.30%)
Nov 06, 2019 118.84 118.86 118.53 118.60 25,831 -0.27(-0.22%)
Nov 05, 2019 118.82 118.95 118.66 118.87 24,220 +0.03(+0.02%)
Nov 04, 2019 118.93 119.15 118.65 118.84 22,729 -0.57(-0.48%)
Nov 01, 2019 119.56 119.65 119.30 119.41 13,766 -0.08(-0.06%)
Oct 31, 2019 119.55 119.57 119.28 119.49 75,869 +0.48(+0.40%)
Oct 30, 2019 118.97 119.07 118.58 119.01 31,431 +0.41(+0.35%)
Oct 29, 2019 118.65 119.04 118.57 118.60 28,559 -0.06(-0.05%)
Oct 28, 2019 118.43 118.77 118.43 118.66 68,247 +0.30(+0.25%)
Oct 25, 2019 118.32 118.44 118.17 118.37 65,260 -0.16(-0.14%)
Oct 24, 2019 118.84 118.86 118.03 118.53 47,781 -0.61(-0.51%)
Oct 23, 2019 118.95 119.22 118.73 119.14 88,890 +0.14(+0.12%)
Oct 22, 2019 119.24 119.94 118.71 119.00 358,156 -0.60(-0.50%)
Oct 21, 2019 119.80 120.00 119.59 119.59 48,412 +0.17(+0.14%)
Oct 18, 2019 118.75 119.62 118.70 119.42 137,876 +0.66(+0.55%)
Oct 17, 2019 118.37 118.86 118.15 118.77 153,119 +0.41(+0.35%)
Oct 16, 2019 118.17 118.94 117.94 118.36 293,093 +0.41(+0.35%)
Oct 15, 2019 116.65 118.10 116.53 117.95 941,606 +2.09(+1.81%)
Oct 14, 2019 116.10 116.65 115.74 115.85 108,362 -0.95(-0.82%)
Oct 11, 2019 116.64 117.22 116.64 116.81 234,348 +1.90(+1.66%)
Oct 10, 2019 112.85 114.99 112.72 114.90 237,984 +2.23(+1.98%)
Oct 09, 2019 112.80 112.80 112.60 112.68 21,911 -0.09(-0.08%)
Oct 08, 2019 112.63 112.80 112.57 112.76 60,928 -0.69(-0.60%)
Oct 07, 2019 113.66 113.76 113.43 113.45 20,020 -0.41(-0.36%)
Oct 04, 2019 113.42 113.86 113.32 113.86 22,804 -0.04(-0.03%)
Oct 03, 2019 114.14 114.53 113.88 113.89 71,769 +0.43(+0.38%)
Oct 02, 2019 113.26 113.67 113.23 113.47 67,007 -0.10(-0.08%)
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.