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 (%)
Oct 30, 2020 119.33 119.33 119.01 119.17 8,932 +0.18(+0.15%)
Oct 29, 2020 118.94 119.14 118.56 119.00 6,074 -0.44(-0.37%)
Oct 28, 2020 119.19 119.73 119.16 119.43 51,257 -0.70(-0.58%)
Oct 27, 2020 119.97 120.30 119.92 120.14 9,071 +0.31(+0.26%)
Oct 26, 2020 119.78 119.86 119.67 119.82 11,979 -0.19(-0.16%)
Oct 23, 2020 120.27 120.27 119.86 120.01 5,254 -0.32(-0.27%)
Oct 22, 2020 120.54 120.55 120.33 120.34 7,486 -0.64(-0.53%)
Oct 21, 2020 120.33 121.25 120.33 120.97 62,605 +1.90(+1.60%)
Oct 20, 2020 119.10 119.34 119.04 119.07 4,123 -0.03(-0.02%)
Oct 19, 2020 119.42 119.79 119.09 119.10 27,489 +0.11(+0.10%)
Oct 16, 2020 118.79 119.11 118.79 118.98 14,502 +0.24(+0.20%)
Oct 15, 2020 118.80 119.00 118.71 118.75 17,040 -1.13(-0.95%)
Oct 14, 2020 119.88 120.10 119.82 119.88 8,360 +0.77(+0.65%)
Oct 13, 2020 119.48 119.56 118.95 119.11 14,406 -1.13(-0.94%)
Oct 12, 2020 119.97 120.35 119.97 120.24 3,530 +0.23(+0.19%)
Oct 09, 2020 119.39 120.02 119.33 120.01 13,346 +1.02(+0.86%)
Oct 08, 2020 118.90 119.11 118.85 119.00 6,067 +0.15(+0.13%)
Oct 07, 2020 118.45 118.90 118.45 118.85 17,618 +0.01(+0.01%)
Oct 06, 2020 119.29 119.39 118.69 118.83 32,655 -0.69(-0.57%)
Oct 05, 2020 119.48 119.52 119.33 119.52 49,445 +0.50(+0.42%)
Oct 02, 2020 118.95 119.14 118.95 119.02 15,763 +0.42(+0.35%)
Oct 01, 2020 118.72 118.78 118.41 118.60 20,151 -0.18(-0.15%)
Sep 30, 2020 118.36 119.02 118.36 118.78 12,336 +0.48(+0.41%)
Sep 29, 2020 118.31 118.51 118.17 118.30 31,509 +0.18(+0.15%)
Sep 28, 2020 118.59 118.59 118.10 118.12 18,993 +0.79(+0.67%)
Sep 25, 2020 116.90 117.36 116.87 117.33 9,983 +0.03(+0.02%)
Sep 24, 2020 117.46 117.58 117.29 117.30 23,685 +0.23(+0.20%)
Sep 23, 2020 117.25 117.55 117.06 117.07 13,766 -0.18(-0.15%)
Sep 22, 2020 117.80 117.80 117.06 117.25 14,162 -0.70(-0.60%)
Sep 21, 2020 118.09 118.09 117.62 117.96 18,664 -0.99(-0.83%)
Sep 18, 2020 119.23 119.27 118.92 118.95 85,227 -0.47(-0.39%)
Sep 17, 2020 118.61 119.53 118.61 119.41 12,187 +0.11(+0.10%)
Sep 16, 2020 119.47 119.64 119.17 119.30 24,424 +0.64(+0.54%)
Sep 15, 2020 118.60 118.80 118.27 118.66 8,164 +0.34(+0.29%)
Sep 14, 2020 118.73 118.84 118.32 118.32 7,852 +0.51(+0.44%)
Sep 11, 2020 117.81 117.99 117.64 117.81 41,404 +0.08(+0.06%)
Sep 10, 2020 119.32 119.32 117.61 117.73 20,471 -1.94(-1.62%)
Sep 09, 2020 119.54 119.85 119.53 119.67 91,813 +0.11(+0.10%)
Sep 08, 2020 119.90 120.14 119.56 119.56 40,931 -2.76(-2.26%)
Sep 04, 2020 121.70 122.39 121.36 122.32 19,966 +0.03(+0.02%)
Sep 03, 2020 122.32 122.41 121.95 122.29 51,283 -0.62(-0.50%)
Sep 02, 2020 122.64 122.91 122.40 122.91 14,305 -0.33(-0.27%)
Sep 01, 2020 123.93 123.93 123.17 123.24 15,527 +0.16(+0.13%)
Aug 31, 2020 122.67 123.25 122.67 123.08 49,017 +0.14(+0.12%)
Aug 28, 2020 122.39 122.96 122.30 122.93 14,607 +1.41(+1.16%)
Aug 27, 2020 122.06 122.06 121.28 121.53 26,449 -0.13(-0.11%)
Aug 26, 2020 121.34 121.69 121.34 121.66 20,272 +0.60(+0.49%)
Aug 25, 2020 120.94 121.09 120.85 121.06 7,857 +0.71(+0.59%)
Aug 24, 2020 120.72 120.72 120.29 120.35 7,035 -0.20(-0.17%)
Aug 21, 2020 120.56 120.59 120.39 120.55 9,878 -1.24(-1.02%)
Aug 20, 2020 120.57 121.78 120.55 121.78 13,701 +1.11(+0.92%)
Aug 19, 2020 121.73 121.73 120.62 120.67 21,923 -1.27(-1.04%)
Aug 18, 2020 121.66 122.01 121.66 121.94 22,618 +1.15(+0.95%)
Aug 17, 2020 120.59 120.78 120.57 120.78 6,828 +0.27(+0.22%)
Aug 14, 2020 120.94 120.94 120.51 120.52 19,336 +0.31(+0.26%)
Aug 13, 2020 120.63 120.85 120.17 120.20 6,591 +0.27(+0.22%)
Aug 12, 2020 120.14 120.23 119.86 119.94 8,809 -0.24(-0.20%)
Aug 11, 2020 120.62 120.77 120.17 120.17 16,331 -0.26(-0.21%)
Aug 10, 2020 120.53 120.62 120.37 120.43 9,878 +0.13(+0.11%)
Aug 07, 2020 120.14 120.30 119.82 120.30 23,644 -0.74(-0.61%)
Aug 06, 2020 121.30 121.32 120.89 121.04 64,338 +0.33(+0.28%)
Aug 05, 2020 120.92 121.19 120.71 120.71 178,328 +0.29(+0.24%)
Aug 04, 2020 119.63 120.41 119.63 120.41 21,846 -0.06(-0.05%)
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.