Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

126.85 +0.26 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 126.21 126.21 125.88 125.90 36,465 -0.31(-0.25%)
Jan 28, 2021 125.83 126.35 125.82 126.22 10,932 +0.44(+0.35%)
Jan 27, 2021 125.68 126.24 125.68 125.77 4,129 -0.52(-0.41%)
Jan 26, 2021 126.13 126.32 126.13 126.29 6,904 +0.64(+0.51%)
Jan 25, 2021 125.73 125.81 125.48 125.65 4,847 -0.10(-0.08%)
Jan 22, 2021 125.52 125.78 125.48 125.75 4,939 -0.56(-0.44%)
Jan 21, 2021 126.13 126.31 126.00 126.31 13,368 +0.75(+0.60%)
Jan 20, 2021 125.59 125.61 125.27 125.56 5,770 +0.25(+0.20%)
Jan 19, 2021 125.19 125.34 125.10 125.31 12,326 +0.46(+0.37%)
Jan 15, 2021 125.15 125.15 124.84 124.86 24,906 -1.05(-0.83%)
Jan 14, 2021 125.46 126.03 125.46 125.91 30,491 +0.61(+0.49%)
Jan 13, 2021 125.50 125.52 125.27 125.29 11,835 -0.33(-0.27%)
Jan 12, 2021 125.03 125.66 125.01 125.63 20,202 +1.34(+1.08%)
Jan 11, 2021 123.91 124.41 123.69 124.28 25,619 -0.44(-0.35%)
Jan 08, 2021 125.25 125.28 124.56 124.72 8,827 +0.02(+0.01%)
Jan 07, 2021 124.87 124.87 124.48 124.70 33,275 -0.40(-0.32%)
Jan 06, 2021 124.64 125.23 124.58 125.10 38,041 -0.17(-0.14%)
Jan 05, 2021 124.87 125.35 124.87 125.28 11,041 +0.55(+0.44%)
Jan 04, 2021 125.30 125.30 124.53 124.72 11,582 -1.00(-0.79%)
Dec 31, 2020 125.72 125.72 125.72 33,598 +0.53(+0.43%)
Dec 30, 2020 124.81 125.28 124.81 125.19 33,598 +1.10(+0.89%)
Dec 29, 2020 124.21 124.27 123.96 124.09 41,089 +0.52(+0.42%)
Dec 28, 2020 124.20 124.35 123.55 123.57 45,419 -0.94(-0.75%)
Dec 24, 2020 124.98 125.13 124.34 124.50 25,221 +0.34(+0.27%)
Dec 23, 2020 124.34 124.75 123.92 124.17 106,550 +1.33(+1.08%)
Dec 22, 2020 122.92 122.92 122.52 122.84 147,921 -0.90(-0.72%)
Dec 21, 2020 122.54 124.07 122.21 123.73 75,477 -0.36(-0.29%)
Dec 18, 2020 124.22 124.26 123.92 124.09 33,733 -0.63(-0.50%)
Dec 17, 2020 124.99 125.27 124.60 124.72 71,076 +0.69(+0.56%)
Dec 16, 2020 124.27 124.31 123.72 124.03 56,358 +0.32(+0.26%)
Dec 15, 2020 123.08 123.72 122.97 123.70 61,960 +1.17(+0.96%)
Dec 14, 2020 123.04 123.12 122.46 122.53 70,498 +0.91(+0.75%)
Dec 11, 2020 121.50 121.65 121.33 121.62 55,486 -0.70(-0.57%)
Dec 10, 2020 122.16 122.47 122.06 122.32 95,316 -0.92(-0.75%)
Dec 09, 2020 123.50 123.58 122.88 123.24 31,444 +0.39(+0.32%)
Dec 08, 2020 122.77 123.01 122.33 122.85 17,599 -0.20(-0.16%)
Dec 07, 2020 122.59 123.28 122.24 123.05 166,634 -0.53(-0.43%)
Dec 04, 2020 124.39 124.42 123.43 123.58 30,160 -0.20(-0.16%)
Dec 03, 2020 123.88 124.15 123.59 123.78 93,650 +0.85(+0.69%)
Dec 02, 2020 122.40 122.95 122.36 122.93 34,742 -0.56(-0.45%)
Dec 01, 2020 122.77 123.64 122.77 123.49 25,821 +0.87(+0.71%)
Nov 30, 2020 123.03 123.03 122.62 122.62 29,497 +0.17(+0.14%)
Nov 27, 2020 122.73 122.88 122.31 122.45 9,983 -0.74(-0.60%)
Nov 25, 2020 122.65 123.19 122.62 123.19 16,709 +0.29(+0.23%)
Nov 24, 2020 122.46 122.91 122.42 122.90 24,085 +0.38(+0.31%)
Nov 23, 2020 123.09 123.09 122.18 122.53 43,698 +0.26(+0.21%)
Nov 20, 2020 122.16 122.28 122.01 122.27 41,194 +0.12(+0.10%)
Nov 19, 2020 121.55 122.15 121.55 122.14 16,102 +0.07(+0.05%)
Nov 18, 2020 122.12 122.42 122.08 122.08 13,449 +0.14(+0.12%)
Nov 17, 2020 121.94 121.96 121.81 121.94 13,488 +0.54(+0.45%)
Nov 16, 2020 121.31 121.47 121.31 121.39 24,718 +0.01(+0.01%)
Nov 13, 2020 121.18 121.38 121.18 121.38 12,295 +0.74(+0.61%)
Nov 12, 2020 121.04 121.06 120.56 120.64 12,988 -0.94(-0.77%)
Nov 11, 2020 121.56 121.62 121.41 121.58 10,663 -0.30(-0.25%)
Nov 10, 2020 121.86 122.15 121.64 121.89 22,503 +0.84(+0.69%)
Nov 09, 2020 121.41 121.41 120.73 121.05 25,196 +0.00(+0.00%)
Nov 06, 2020 120.83 121.24 120.47 121.05 26,167 +0.08(+0.06%)
Nov 05, 2020 120.31 120.99 120.26 120.97 27,710 +1.52(+1.27%)
Nov 04, 2020 119.31 119.68 119.31 119.45 32,844 -0.42(-0.35%)
Nov 03, 2020 119.64 120.25 119.64 119.87 10,590 +1.01(+0.85%)
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.