Chronicle Journal: Finance

British Pound Sterling Trust Currencyshares Inve (NY: FXB )

124.14 USD +0.84 (+0.68%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 122.85 123.33 122.82 123.30 9,500 +0.03(+0.02%)
Sep 24, 2020 123.44 123.56 123.26 123.27 22,539 +0.24(+0.20%)
Sep 23, 2020 123.22 123.53 123.02 123.03 13,100 -0.19(-0.15%)
Sep 22, 2020 123.79 123.79 123.02 123.22 13,477 -0.74(-0.60%)
Sep 21, 2020 124.10 124.10 123.61 123.96 17,761 -1.04(-0.83%)
Sep 18, 2020 125.30 125.34 124.97 125.00 81,100 -0.49(-0.39%)
Sep 17, 2020 124.65 125.61 124.65 125.49 11,597 +0.12(+0.10%)
Sep 16, 2020 125.55 125.73 125.24 125.37 23,242 +0.67(+0.54%)
Sep 15, 2020 124.64 124.84 124.29 124.70 7,769 +0.36(+0.29%)
Sep 14, 2020 124.77 124.89 124.34 124.34 7,472 +0.54(+0.44%)
Sep 11, 2020 123.80 123.99 123.62 123.80 39,400 +0.08(+0.06%)
Sep 10, 2020 125.39 125.39 123.60 123.72 19,480 -2.04(-1.62%)
Sep 09, 2020 125.62 125.95 125.61 125.76 87,368 +0.12(+0.10%)
Sep 08, 2020 126.00 126.25 125.64 125.64 38,949 -2.90(-2.26%)
Sep 04, 2020 127.89 128.62 127.53 128.54 19,000 +0.03(+0.02%)
Sep 03, 2020 128.54 128.64 128.16 128.51 48,800 -0.65(-0.50%)
Sep 02, 2020 128.88 129.16 128.63 129.16 13,613 -0.35(-0.27%)
Sep 01, 2020 130.24 130.24 129.43 129.51 14,776 +0.17(+0.13%)
Aug 31, 2020 128.91 129.52 128.91 129.34 46,644 +0.15(+0.12%)
Aug 28, 2020 128.62 129.22 128.52 129.19 13,900 +1.48(+1.16%)
Aug 27, 2020 128.27 128.27 127.45 127.71 25,169 -0.14(-0.11%)
Aug 26, 2020 127.52 127.89 127.52 127.85 19,291 +0.63(+0.50%)
Aug 25, 2020 127.09 127.25 127.00 127.22 7,477 +0.75(+0.59%)
Aug 24, 2020 126.86 126.86 126.41 126.47 6,695 -0.21(-0.17%)
Aug 21, 2020 126.69 126.73 126.52 126.68 9,400 -1.30(-1.02%)
Aug 20, 2020 126.71 127.98 126.68 127.98 13,038 +1.17(+0.92%)
Aug 19, 2020 127.92 127.92 126.76 126.81 20,862 -1.33(-1.04%)
Aug 18, 2020 127.85 128.22 127.85 128.14 21,523 +1.21(+0.95%)
Aug 17, 2020 126.73 126.93 126.71 126.93 6,498 +0.28(+0.22%)
Aug 14, 2020 127.10 127.10 126.65 126.65 18,400 +0.33(+0.26%)
Aug 13, 2020 126.77 127.00 126.29 126.32 6,272 +0.28(+0.22%)
Aug 12, 2020 126.25 126.35 125.96 126.04 8,383 -0.25(-0.20%)
Aug 11, 2020 126.76 126.91 126.28 126.29 15,541 -0.27(-0.21%)
Aug 10, 2020 126.66 126.76 126.49 126.56 9,400 +0.14(+0.11%)
Aug 07, 2020 126.25 126.42 125.92 126.42 22,500 -0.78(-0.61%)
Aug 06, 2020 127.47 127.49 127.04 127.20 61,223 +0.35(+0.28%)
Aug 05, 2020 127.07 127.36 126.85 126.85 169,693 +0.31(+0.24%)
Aug 04, 2020 125.72 126.54 125.72 126.54 20,789 -0.06(-0.05%)
Aug 03, 2020 125.95 126.60 125.87 126.60 39,479 -0.09(-0.07%)
Jul 31, 2020 127.23 127.41 126.69 126.69 27,600 -0.03(-0.02%)
Jul 30, 2020 126.22 126.72 126.14 126.72 15,327 +1.05(+0.84%)
Jul 29, 2020 125.68 125.89 125.46 125.67 27,822 +0.47(+0.38%)
Jul 28, 2020 124.81 125.34 124.81 125.20 18,314 +0.61(+0.49%)
Jul 27, 2020 124.42 124.84 124.39 124.59 45,890 +0.82(+0.66%)
Jul 24, 2020 123.50 123.90 123.48 123.77 27,500 +0.54(+0.44%)
Jul 23, 2020 122.91 123.45 122.80 123.23 6,340 -0.09(-0.07%)
Jul 22, 2020 123.00 123.34 122.90 123.32 37,977 +0.04(+0.03%)
Jul 21, 2020 122.77 123.56 122.77 123.28 41,477 +0.76(+0.62%)
Jul 20, 2020 122.33 122.58 122.21 122.52 35,234 +0.83(+0.68%)
Jul 17, 2020 121.36 121.71 121.32 121.69 15,900 +0.17(+0.14%)
Jul 16, 2020 121.69 122.18 121.40 121.52 11,406 -0.39(-0.32%)
Jul 15, 2020 122.40 122.40 121.79 121.91 3,308 +0.42(+0.35%)
Jul 14, 2020 120.90 121.65 120.85 121.49 29,472 -0.10(-0.08%)
Jul 13, 2020 122.13 122.30 121.59 121.59 9,468 -0.66(-0.54%)
Jul 10, 2020 122.44 122.58 122.17 122.25 44,300 +0.18(+0.15%)
Jul 09, 2020 122.67 122.67 122.01 122.07 21,380 -0.03(-0.02%)
Jul 08, 2020 121.88 122.15 121.82 122.10 9,971 +0.68(+0.56%)
Jul 07, 2020 121.56 121.90 121.42 121.42 18,340 +0.48(+0.40%)
Jul 06, 2020 120.96 121.05 120.89 120.94 6,676 +0.29(+0.24%)
Jul 02, 2020 120.85 121.16 120.63 120.65 12,700 -0.19(-0.16%)
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.