Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.62 +1.03 (+0.81%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 126.87 126.97 126.64 126.97 6,245 -0.16(-0.13%)
Jun 29, 2021 126.97 127.13 126.91 127.13 5,314 -0.23(-0.18%)
Jun 28, 2021 127.56 127.73 127.36 127.36 5,635 -0.14(-0.11%)
Jun 25, 2021 127.80 127.80 127.37 127.50 8,993 -0.43(-0.33%)
Jun 24, 2021 127.74 127.93 127.52 127.93 18,328 -0.20(-0.16%)
Jun 23, 2021 128.40 128.48 128.08 128.13 7,700 +0.07(+0.05%)
Jun 22, 2021 127.54 128.12 127.54 128.06 4,742 +0.21(+0.16%)
Jun 21, 2021 127.51 127.90 127.45 127.85 29,974 +1.08(+0.86%)
Jun 18, 2021 127.06 127.06 126.68 126.77 23,542 -1.01(-0.79%)
Jun 17, 2021 127.96 128.14 127.66 127.77 19,978 -0.71(-0.55%)
Jun 16, 2021 129.55 129.55 128.48 128.48 16,374 -0.75(-0.58%)
Jun 15, 2021 129.29 129.31 129.18 129.24 8,091 -0.29(-0.22%)
Jun 14, 2021 129.59 129.61 129.50 129.52 6,183 -0.01(-0.01%)
Jun 11, 2021 129.70 129.70 129.43 129.53 10,884 -0.51(-0.39%)
Jun 10, 2021 129.80 130.10 129.79 130.05 4,257 +0.51(+0.40%)
Jun 09, 2021 129.86 129.86 129.51 129.53 3,884 -0.39(-0.30%)
Jun 08, 2021 129.72 129.96 129.63 129.93 5,128 -0.27(-0.20%)
Jun 07, 2021 130.16 130.20 130.00 130.19 3,928 +0.17(+0.13%)
Jun 04, 2021 130.28 130.34 129.98 130.02 17,643 +0.53(+0.41%)
Jun 03, 2021 129.69 129.69 129.30 129.49 23,895 -0.60(-0.46%)
Jun 02, 2021 129.93 130.16 129.93 130.09 12,971 +0.16(+0.13%)
Jun 01, 2021 130.24 130.24 129.93 129.93 11,979 -0.34(-0.26%)
May 28, 2021 129.93 130.31 129.92 130.26 25,691 -0.12(-0.09%)
May 27, 2021 130.05 130.48 130.05 130.38 12,835 +0.75(+0.58%)
May 26, 2021 129.76 129.79 129.57 129.63 8,564 -0.20(-0.15%)
May 25, 2021 129.67 129.94 129.67 129.83 4,383 -0.16(-0.12%)
May 24, 2021 129.87 130.05 129.87 129.99 24,964 +0.06(+0.04%)
May 21, 2021 130.36 130.36 129.84 129.93 10,596 -0.32(-0.25%)
May 20, 2021 129.91 130.29 129.92 130.26 12,193 +0.65(+0.50%)
May 19, 2021 129.96 130.10 129.34 129.61 17,368 -0.67(-0.51%)
May 18, 2021 130.40 130.49 130.25 130.28 12,225 +0.44(+0.34%)
May 17, 2021 129.55 129.87 129.43 129.84 31,322 +0.42(+0.32%)
May 14, 2021 129.38 129.47 129.30 129.42 10,264 +0.41(+0.32%)
May 13, 2021 128.80 129.03 128.80 129.01 2,495 -0.03(-0.02%)
May 12, 2021 129.53 129.61 129.01 129.03 17,867 -0.82(-0.63%)
May 11, 2021 129.75 130.10 129.75 129.85 8,132 +0.09(+0.07%)
May 10, 2021 129.81 129.93 129.63 129.77 27,243 +1.17(+0.91%)
May 07, 2021 127.80 128.61 127.80 128.60 12,374 +0.96(+0.75%)
May 06, 2021 127.62 127.64 127.35 127.64 5,961 -0.08(-0.06%)
May 05, 2021 127.68 127.73 127.56 127.72 2,239 +0.16(+0.13%)
May 04, 2021 127.19 127.56 127.16 127.56 7,300 -0.14(-0.11%)
May 03, 2021 127.60 127.88 127.60 127.70 8,513 +0.86(+0.67%)
Apr 30, 2021 127.42 127.53 126.77 126.84 5,464 -1.28(-1.00%)
Apr 29, 2021 128.10 128.13 127.98 128.13 4,691 +0.05(+0.04%)
Apr 28, 2021 127.45 128.08 127.45 128.08 18,790 +0.38(+0.30%)
Apr 27, 2021 127.53 127.80 127.53 127.70 9,166 -0.02(-0.01%)
Apr 26, 2021 127.47 127.72 127.47 127.72 6,543 +0.19(+0.15%)
Apr 23, 2021 127.34 127.56 127.13 127.53 4,518 +0.44(+0.34%)
Apr 22, 2021 127.16 127.16 126.98 127.09 43,284 -0.84(-0.65%)
Apr 21, 2021 127.56 127.96 127.56 127.93 3,183 -0.07(-0.05%)
Apr 20, 2021 128.20 128.20 127.95 127.99 7,216 -0.47(-0.36%)
Apr 19, 2021 128.13 128.50 128.13 128.46 21,156 +1.36(+1.07%)
Apr 16, 2021 126.81 127.10 126.81 127.10 2,312 +0.49(+0.38%)
Apr 15, 2021 126.63 126.63 126.61 126.61 1,835 +0.04(+0.03%)
Apr 14, 2021 126.66 126.68 126.48 126.58 9,145 +0.25(+0.20%)
Apr 13, 2021 126.09 126.33 126.09 126.33 10,077 +0.14(+0.11%)
Apr 12, 2021 126.25 126.28 126.11 126.18 4,556 +0.25(+0.19%)
Apr 09, 2021 126.20 126.21 125.94 125.94 4,308 -0.18(-0.14%)
Apr 08, 2021 126.31 126.37 126.11 126.12 9,817 +0.00(+0.00%)
Apr 07, 2021 126.35 126.68 126.08 126.12 66,240 -0.84(-0.66%)
Apr 06, 2021 127.14 127.25 126.80 126.96 84,135 -0.78(-0.61%)
Apr 05, 2021 127.53 127.75 127.52 127.74 27,841 +0.67(+0.53%)
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.