Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

126.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 126.27 126.42 126.06 126.06 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 126.29 126.31 126.19 126.19 2,945 +0.60(+0.48%)
Aug 26, 2021 125.81 125.84 125.58 125.59 7,935 -0.60(-0.48%)
Aug 25, 2021 125.86 126.19 125.83 126.19 2,439 +0.28(+0.22%)
Aug 24, 2021 125.80 126.04 125.80 125.91 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 124.84 124.96 124.84 124.95 1,963 -0.06(-0.05%)
Aug 19, 2021 125.47 125.47 125.01 125.01 10,853 -1.16(-0.92%)
Aug 18, 2021 126.20 126.40 126.09 126.17 4,272 +0.16(+0.13%)
Aug 17, 2021 126.06 126.06 125.97 126.01 7,998 -0.94(-0.74%)
Aug 16, 2021 126.98 127.06 126.95 126.95 1,446 -0.24(-0.19%)
Aug 13, 2021 126.91 127.23 126.91 127.19 3,013 +0.57(+0.45%)
Aug 12, 2021 126.92 126.93 126.59 126.62 3,959 -0.58(-0.46%)
Aug 11, 2021 127.17 127.31 127.09 127.20 10,815 +0.30(+0.24%)
Aug 10, 2021 126.92 127.11 126.84 126.89 10,063 -0.10(-0.08%)
Aug 09, 2021 127.26 127.28 126.98 127.00 8,971 -0.30(-0.24%)
Aug 06, 2021 127.46 127.46 127.18 127.30 5,563 -0.47(-0.37%)
Aug 05, 2021 127.69 127.86 127.69 127.77 3,179 +0.38(+0.30%)
Aug 04, 2021 127.61 127.62 127.39 127.39 17,218 -0.27(-0.22%)
Aug 03, 2021 127.67 127.68 127.65 127.66 2,937 +0.26(+0.20%)
Aug 02, 2021 127.44 127.61 127.30 127.41 5,306 -0.10(-0.08%)
Jul 30, 2021 127.94 128.02 127.41 127.50 22,448 -0.62(-0.48%)
Jul 29, 2021 128.06 128.24 128.06 128.12 7,179 +0.54(+0.42%)
Jul 28, 2021 127.18 127.62 127.13 127.58 9,147 +0.21(+0.16%)
Jul 27, 2021 126.84 127.44 126.72 127.37 7,218 +0.57(+0.45%)
Jul 26, 2021 126.81 126.88 126.75 126.80 7,907 +0.67(+0.53%)
Jul 23, 2021 126.28 126.28 126.13 126.13 6,167 -0.16(-0.12%)
Jul 22, 2021 126.31 126.43 126.11 126.29 5,962 +0.41(+0.33%)
Jul 21, 2021 125.12 125.88 125.12 125.88 10,146 +0.84(+0.67%)
Jul 20, 2021 124.72 125.04 124.72 125.04 18,816 -0.34(-0.27%)
Jul 19, 2021 125.91 125.91 125.28 125.38 25,883 -0.87(-0.69%)
Jul 16, 2021 126.77 126.77 126.15 126.25 10,919 -0.56(-0.44%)
Jul 15, 2021 127.07 127.19 126.66 126.80 15,492 -0.33(-0.26%)
Jul 14, 2021 127.40 127.44 127.09 127.13 8,767 +0.42(+0.33%)
Jul 13, 2021 126.92 127.02 126.70 126.71 10,773 -0.66(-0.52%)
Jul 12, 2021 127.18 127.53 127.18 127.37 10,947 -0.09(-0.07%)
Jul 09, 2021 127.09 127.45 126.90 127.45 15,060 +0.98(+0.77%)
Jul 08, 2021 126.48 126.49 126.21 126.47 13,579 -0.15(-0.12%)
Jul 07, 2021 126.73 126.75 126.25 126.62 11,517 +0.02(+0.01%)
Jul 06, 2021 126.89 127.02 126.41 126.61 198,879 -0.36(-0.29%)
Jul 02, 2021 126.32 126.98 126.32 126.97 5,337 +0.74(+0.59%)
Jul 01, 2021 126.56 126.56 126.20 126.23 9,988 -0.74(-0.58%)
Jun 30, 2021 126.87 126.97 126.64 126.97 6,245 -0.16(-0.13%)
Jun 29, 2021 126.98 127.13 126.92 127.13 5,314 -0.23(-0.18%)
Jun 28, 2021 127.57 127.74 127.36 127.36 5,634 -0.14(-0.11%)
Jun 25, 2021 127.81 127.81 127.38 127.50 8,993 -0.43(-0.33%)
Jun 24, 2021 127.74 127.93 127.52 127.93 18,327 -0.20(-0.16%)
Jun 23, 2021 128.41 128.48 128.08 128.13 7,699 +0.07(+0.05%)
Jun 22, 2021 127.54 128.12 127.54 128.06 4,742 +0.21(+0.16%)
Jun 21, 2021 127.51 127.90 127.45 127.85 29,973 +1.08(+0.86%)
Jun 18, 2021 127.06 127.06 126.68 126.77 23,541 -1.01(-0.79%)
Jun 17, 2021 127.96 128.14 127.66 127.78 19,978 -0.71(-0.55%)
Jun 16, 2021 129.56 129.56 128.49 128.49 16,373 -0.75(-0.58%)
Jun 15, 2021 129.29 129.31 129.18 129.24 8,090 -0.29(-0.22%)
Jun 14, 2021 129.59 129.61 129.50 129.53 6,183 -0.01(-0.01%)
Jun 11, 2021 129.70 129.70 129.43 129.54 10,884 -0.51(-0.39%)
Jun 10, 2021 129.81 130.11 129.79 130.05 4,257 +0.51(+0.39%)
Jun 09, 2021 129.86 129.86 129.52 129.54 3,884 -0.39(-0.30%)
Jun 08, 2021 129.73 129.97 129.63 129.93 5,128 -0.27(-0.21%)
Jun 07, 2021 130.17 130.20 130.00 130.19 3,928 +0.17(+0.13%)
Jun 04, 2021 130.28 130.35 129.98 130.02 17,643 +0.53(+0.41%)
Jun 03, 2021 129.69 129.69 129.30 129.49 23,895 -0.60(-0.46%)
Jun 02, 2021 129.93 130.17 129.93 130.09 12,971 +0.16(+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.