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 (%)
Sep 28, 2018 121.55 121.96 121.46 121.74 31,258 -0.46(-0.38%)
Sep 27, 2018 122.51 122.70 122.14 122.20 33,249 -0.77(-0.63%)
Sep 26, 2018 122.91 123.45 122.81 122.97 7,182 -0.16(-0.13%)
Sep 25, 2018 122.75 123.25 122.75 123.13 40,346 +0.65(+0.53%)
Sep 24, 2018 123.00 123.00 122.48 122.48 14,928 +0.30(+0.24%)
Sep 21, 2018 122.18 122.33 122.00 122.18 80,481 -1.77(-1.43%)
Sep 20, 2018 123.94 124.05 123.62 123.95 56,489 +1.18(+0.97%)
Sep 19, 2018 122.69 123.02 122.67 122.77 31,769 -0.03(-0.02%)
Sep 18, 2018 122.97 123.05 122.69 122.80 18,386 -0.16(-0.13%)
Sep 17, 2018 122.82 122.99 122.78 122.96 32,071 +0.92(+0.76%)
Sep 14, 2018 122.24 122.30 122.03 122.03 10,696 -0.42(-0.35%)
Sep 13, 2018 122.45 122.55 122.28 122.46 57,586 +0.57(+0.47%)
Sep 12, 2018 121.44 122.11 121.43 121.89 27,007 +0.30(+0.25%)
Sep 11, 2018 121.32 121.62 121.32 121.59 15,971 -0.12(-0.10%)
Sep 10, 2018 121.74 121.78 121.58 121.72 70,756 +0.98(+0.81%)
Sep 07, 2018 121.10 121.36 120.70 120.73 95,539 -0.03(-0.02%)
Sep 06, 2018 120.92 120.96 120.74 120.76 30,486 +0.17(+0.14%)
Sep 05, 2018 121.12 121.25 120.26 120.59 139,326 +0.48(+0.40%)
Sep 04, 2018 119.97 120.22 119.69 120.11 82,283 -0.95(-0.79%)
Aug 31, 2018 121.06 121.06 121.06 0 -0.56(-0.46%)
Aug 30, 2018 121.42 121.62 121.31 121.62 12,762 -0.09(-0.07%)
Aug 29, 2018 120.27 121.71 120.24 121.71 139,243 +1.49(+1.24%)
Aug 28, 2018 120.71 120.72 120.20 120.22 32,584 -0.23(-0.19%)
Aug 27, 2018 120.30 120.47 120.25 120.45 70,660 +0.41(+0.34%)
Aug 24, 2018 120.12 120.18 119.98 120.03 38,631 +0.32(+0.27%)
Aug 23, 2018 120.13 120.17 119.63 119.71 28,420 -1.02(-0.85%)
Aug 22, 2018 120.80 120.84 120.55 120.73 28,490 +0.17(+0.14%)
Aug 21, 2018 120.04 120.72 120.00 120.56 29,318 +1.09(+0.91%)
Aug 20, 2018 119.33 119.48 119.21 119.47 101,863 +0.37(+0.31%)
Aug 17, 2018 118.91 119.13 118.91 119.11 5,192 +0.31(+0.26%)
Aug 16, 2018 118.84 119.10 118.64 118.80 12,687 +0.19(+0.16%)
Aug 15, 2018 118.47 118.69 118.32 118.61 19,903 -0.14(-0.12%)
Aug 14, 2018 119.33 119.35 118.70 118.75 22,565 -0.38(-0.32%)
Aug 13, 2018 119.40 119.50 119.06 119.14 51,841 -0.13(-0.11%)
Aug 10, 2018 118.91 119.40 118.91 119.27 33,646 -0.58(-0.49%)
Aug 09, 2018 120.44 120.44 119.84 119.85 30,704 -0.55(-0.46%)
Aug 08, 2018 120.29 120.47 120.25 120.40 17,105 -0.51(-0.42%)
Aug 07, 2018 121.00 121.08 120.77 120.91 18,931 +0.01(+0.01%)
Aug 06, 2018 120.85 120.97 120.77 120.90 12,757 -0.60(-0.49%)
Aug 03, 2018 121.41 121.66 121.41 121.50 11,630 -0.14(-0.12%)
Aug 02, 2018 121.99 122.02 121.64 121.64 20,213 -0.96(-0.79%)
Aug 01, 2018 122.64 122.73 122.45 122.60 11,043 -0.01(-0.01%)
Jul 31, 2018 122.68 122.73 122.30 122.61 26,568 -0.12(-0.09%)
Jul 30, 2018 122.63 122.84 122.61 122.73 40,904 +0.26(+0.21%)
Jul 27, 2018 122.48 122.66 122.45 122.47 16,631 +0.03(+0.02%)
Jul 26, 2018 122.80 122.91 122.44 122.44 76,552 -0.84(-0.68%)
Jul 25, 2018 123.08 123.31 122.73 123.28 19,045 +0.43(+0.35%)
Jul 24, 2018 122.59 122.92 122.59 122.84 23,795 +0.42(+0.35%)
Jul 23, 2018 122.59 122.59 122.27 122.42 61,815 -0.30(-0.24%)
Jul 20, 2018 122.38 122.72 122.31 122.72 20,312 +1.22(+1.01%)
Jul 19, 2018 121.23 121.73 121.23 121.50 36,829 -0.71(-0.58%)
Jul 18, 2018 121.96 122.21 121.82 122.21 40,948 -0.35(-0.28%)
Jul 17, 2018 123.00 123.08 122.10 122.56 139,862 -1.10(-0.89%)
Jul 16, 2018 123.90 123.98 123.61 123.65 11,135 -0.01(-0.01%)
Jul 13, 2018 123.05 123.66 123.05 123.66 12,106 +0.20(+0.16%)
Jul 12, 2018 123.56 123.66 123.41 123.46 29,217 +0.12(+0.09%)
Jul 11, 2018 123.98 123.99 123.34 123.34 109,434 -0.63(-0.50%)
Jul 10, 2018 123.98 124.07 123.77 123.97 10,527 +0.14(+0.12%)
Jul 09, 2018 124.70 124.70 123.25 123.83 189,359 -0.15(-0.12%)
Jul 06, 2018 123.97 124.07 123.92 123.98 26,259 +0.43(+0.35%)
Jul 05, 2018 123.54 123.63 123.42 123.55 39,021 +0.52(+0.42%)
Jul 03, 2018 123.03 123.03 123.03 0 +0.35(+0.29%)
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.