Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

122.06 -0.73 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 118.86 118.86 117.94 118.73 54,129 -0.65(-0.54%)
Feb 27, 2020 119.19 119.42 119.16 119.38 24,603 -0.17(-0.14%)
Feb 26, 2020 119.82 119.82 119.48 119.55 28,424 -0.83(-0.69%)
Feb 25, 2020 120.21 120.50 120.20 120.38 30,871 +0.68(+0.57%)
Feb 24, 2020 119.64 119.77 119.62 119.70 20,696 -0.30(-0.25%)
Feb 21, 2020 119.74 120.17 119.74 120.00 48,999 +0.74(+0.62%)
Feb 20, 2020 119.07 119.32 119.05 119.26 10,505 -0.39(-0.33%)
Feb 19, 2020 119.98 119.98 119.57 119.65 10,919 -0.70(-0.58%)
Feb 18, 2020 120.62 120.65 120.33 120.35 8,431 -0.51(-0.42%)
Feb 14, 2020 120.56 120.86 120.51 120.86 23,243 +0.06(+0.05%)
Feb 13, 2020 120.66 120.97 120.66 120.80 19,028 +0.80(+0.67%)
Feb 12, 2020 120.03 120.17 119.96 120.00 21,002 +0.02(+0.02%)
Feb 11, 2020 119.96 120.06 119.85 119.98 25,407 +0.42(+0.35%)
Feb 10, 2020 119.77 119.84 119.54 119.56 37,627 +0.28(+0.23%)
Feb 07, 2020 119.96 119.97 119.28 119.28 25,756 -0.38(-0.32%)
Feb 06, 2020 119.87 119.87 119.67 119.67 23,761 -0.64(-0.53%)
Feb 05, 2020 120.19 120.42 120.00 120.31 57,941 -0.37(-0.30%)
Feb 04, 2020 120.55 120.73 120.53 120.67 12,086 +0.37(+0.31%)
Feb 03, 2020 120.58 120.62 120.25 120.31 52,837 -1.94(-1.59%)
Jan 31, 2020 121.75 122.25 121.71 122.25 90,669 +1.02(+0.84%)
Jan 30, 2020 121.25 121.34 121.10 121.22 28,932 +0.75(+0.62%)
Jan 29, 2020 120.33 120.55 120.31 120.48 14,730 -0.09(-0.07%)
Jan 28, 2020 120.30 120.56 120.15 120.56 15,788 -0.32(-0.26%)
Jan 27, 2020 120.93 120.97 120.75 120.88 20,949 -0.19(-0.16%)
Jan 24, 2020 121.26 121.26 120.95 121.07 12,773 -0.40(-0.33%)
Jan 23, 2020 121.42 121.49 121.31 121.47 3,510 -0.15(-0.12%)
Jan 22, 2020 121.70 121.70 121.50 121.62 14,772 +0.90(+0.74%)
Jan 21, 2020 120.99 120.99 120.73 120.73 31,986 +0.22(+0.18%)
Jan 17, 2020 120.77 120.77 120.50 120.51 28,164 -0.56(-0.47%)
Jan 16, 2020 120.83 121.08 120.75 121.07 25,319 +0.42(+0.35%)
Jan 15, 2020 120.64 120.71 120.58 120.65 45,770 +0.09(+0.08%)
Jan 14, 2020 120.32 120.69 120.31 120.56 38,647 +0.20(+0.17%)
Jan 13, 2020 120.33 120.39 120.17 120.35 38,707 -0.56(-0.47%)
Jan 10, 2020 121.01 121.05 120.88 120.92 12,563 -0.07(-0.06%)
Jan 09, 2020 120.81 121.01 120.72 120.98 19,473 -0.31(-0.26%)
Jan 08, 2020 121.58 121.59 121.19 121.30 49,893 -0.20(-0.16%)
Jan 07, 2020 121.61 121.63 121.44 121.50 9,817 -0.44(-0.36%)
Jan 06, 2020 121.73 121.97 121.64 121.94 41,051 +0.90(+0.74%)
Jan 03, 2020 121.07 121.20 121.04 121.04 10,469 -0.64(-0.53%)
Jan 02, 2020 121.81 122.14 121.54 121.68 37,728 -0.98(-0.80%)
Dec 31, 2019 122.33 122.94 122.25 122.67 47,428 +1.35(+1.11%)
Dec 30, 2019 121.71 121.77 121.32 121.32 56,551 +0.26(+0.21%)
Dec 27, 2019 121.14 121.45 121.05 121.06 112,133 +0.65(+0.54%)
Dec 26, 2019 120.30 120.52 120.26 120.41 10,448 +0.31(+0.25%)
Dec 24, 2019 119.94 120.11 119.92 120.11 12,145 +0.26(+0.22%)
Dec 23, 2019 119.91 119.97 119.56 119.85 129,113 -0.55(-0.46%)
Dec 20, 2019 120.75 121.03 120.40 120.40 182,072 -0.11(-0.10%)
Dec 19, 2019 120.82 120.84 120.30 120.52 155,643 -0.69(-0.57%)
Dec 18, 2019 121.16 121.22 120.99 121.20 39,584 -0.35(-0.29%)
Dec 17, 2019 121.76 121.99 121.32 121.56 72,689 -2.01(-1.63%)
Dec 16, 2019 123.57 123.73 123.36 123.57 132,662 +0.01(+0.01%)
Dec 13, 2019 123.39 123.75 123.24 123.56 170,241 +1.50(+1.23%)
Dec 12, 2019 122.03 122.09 120.86 122.06 170,238 -0.22(-0.18%)
Dec 11, 2019 121.90 122.34 121.90 122.28 72,598 +0.15(+0.12%)
Dec 10, 2019 121.96 122.36 121.89 122.13 58,371 +0.37(+0.31%)
Dec 09, 2019 121.83 121.84 121.68 121.76 37,834 +0.05(+0.04%)
Dec 06, 2019 121.52 121.71 121.34 121.71 65,646 -0.12(-0.10%)
Dec 05, 2019 121.68 121.92 121.64 121.83 58,134 +0.47(+0.39%)
Dec 04, 2019 121.20 121.51 121.12 121.37 60,527 +0.99(+0.83%)
Dec 03, 2019 120.35 120.49 120.20 120.37 62,156 +0.46(+0.38%)
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.