Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 125.01 125.25 124.78 124.99 10,659 +0.55(+0.44%)
Sep 29, 2021 124.78 124.86 124.43 124.44 44,960 -1.18(-0.94%)
Sep 28, 2021 125.69 125.69 125.47 125.62 34,645 -1.51(-1.19%)
Sep 27, 2021 127.07 127.28 127.07 127.13 6,046 +0.31(+0.24%)
Sep 24, 2021 126.80 126.98 126.73 126.82 7,982 -0.51(-0.40%)
Sep 23, 2021 127.21 127.50 127.21 127.33 3,040 +0.93(+0.73%)
Sep 22, 2021 126.45 127.02 126.36 126.41 6,393 -0.38(-0.30%)
Sep 21, 2021 126.75 126.83 126.61 126.78 7,252 +0.01(+0.01%)
Sep 20, 2021 126.94 126.94 126.59 126.78 10,563 -0.68(-0.54%)
Sep 17, 2021 127.79 127.79 127.46 127.46 3,093 -0.50(-0.39%)
Sep 16, 2021 127.91 127.96 127.73 127.96 1,929 -0.54(-0.42%)
Sep 15, 2021 128.51 128.51 128.29 128.50 8,842 +0.36(+0.28%)
Sep 14, 2021 129.00 129.06 128.12 128.14 13,431 -0.22(-0.17%)
Sep 13, 2021 128.49 128.49 128.32 128.35 2,303 +0.01(+0.01%)
Sep 10, 2021 128.69 128.71 128.34 128.34 3,075 -0.05(-0.04%)
Sep 09, 2021 128.49 128.53 128.39 128.39 4,019 +0.57(+0.45%)
Sep 08, 2021 127.51 127.88 127.50 127.82 1,680 -0.03(-0.02%)
Sep 07, 2021 127.93 128.03 127.80 127.85 6,926 -0.80(-0.62%)
Sep 03, 2021 128.45 128.90 128.45 128.65 8,175 +0.30(+0.23%)
Sep 02, 2021 128.09 128.35 128.09 128.35 1,901 +0.59(+0.46%)
Sep 01, 2021 127.98 128.01 127.76 127.76 5,572 +0.20(+0.16%)
Aug 31, 2021 127.77 127.93 127.56 127.56 1,078 -0.13(-0.10%)
Aug 30, 2021 127.66 127.69 127.66 127.69 1,098 -0.01(-0.00%)
Aug 27, 2021 127.80 127.81 127.70 127.70 2,910 +0.61(+0.48%)
Aug 26, 2021 127.31 127.34 127.08 127.09 7,841 -0.61(-0.48%)
Aug 25, 2021 127.36 127.70 127.33 127.70 2,410 +0.28(+0.22%)
Aug 24, 2021 127.30 127.54 127.30 127.42 2,592 +0.02(+0.02%)
Aug 23, 2021 127.03 127.42 127.03 127.40 7,334 +0.95(+0.75%)
Aug 20, 2021 126.33 126.45 126.33 126.44 1,939 -0.06(-0.05%)
Aug 19, 2021 126.97 126.97 126.50 126.50 10,725 -1.17(-0.92%)
Aug 18, 2021 127.71 127.91 127.60 127.67 4,222 +0.16(+0.13%)
Aug 17, 2021 127.56 127.56 127.47 127.51 7,903 -0.95(-0.74%)
Aug 16, 2021 128.50 128.57 128.47 128.47 1,428 -0.24(-0.19%)
Aug 13, 2021 128.43 128.76 128.43 128.71 2,978 +0.58(+0.45%)
Aug 12, 2021 128.44 128.45 128.11 128.13 3,912 -0.59(-0.46%)
Aug 11, 2021 128.69 128.83 128.61 128.72 10,687 +0.31(+0.24%)
Aug 10, 2021 128.44 128.63 128.36 128.41 9,944 -0.11(-0.08%)
Aug 09, 2021 128.78 128.80 128.50 128.51 8,865 -0.31(-0.24%)
Aug 06, 2021 128.99 128.99 128.70 128.82 5,497 -0.47(-0.37%)
Aug 05, 2021 129.22 129.39 129.22 129.29 3,142 +0.38(+0.30%)
Aug 04, 2021 129.13 129.14 128.91 128.91 17,015 -0.28(-0.22%)
Aug 03, 2021 129.20 129.20 129.18 129.19 2,902 +0.26(+0.20%)
Aug 02, 2021 128.97 129.13 128.82 128.93 5,244 -0.10(-0.08%)
Jul 30, 2021 129.47 129.55 128.93 129.03 22,182 -0.63(-0.48%)
Jul 29, 2021 129.59 129.78 129.59 129.65 7,094 +0.55(+0.43%)
Jul 28, 2021 128.70 129.14 128.65 129.10 9,039 +0.21(+0.16%)
Jul 27, 2021 128.35 128.97 128.23 128.89 7,133 +0.58(+0.45%)
Jul 26, 2021 128.33 128.40 128.26 128.31 7,814 +0.67(+0.53%)
Jul 23, 2021 127.79 127.79 127.64 127.64 6,094 -0.16(-0.12%)
Jul 22, 2021 127.81 127.94 127.62 127.80 5,892 +0.42(+0.33%)
Jul 21, 2021 126.62 127.38 126.62 127.38 10,026 +0.85(+0.67%)
Jul 20, 2021 126.21 126.53 126.21 126.53 18,593 -0.35(-0.27%)
Jul 19, 2021 127.42 127.42 126.77 126.88 25,577 -0.88(-0.69%)
Jul 16, 2021 128.28 128.28 127.66 127.75 10,790 -0.56(-0.44%)
Jul 15, 2021 128.59 128.71 128.18 128.32 15,309 -0.33(-0.26%)
Jul 14, 2021 128.92 128.97 128.61 128.65 8,664 +0.42(+0.33%)
Jul 13, 2021 128.44 128.53 128.22 128.22 10,646 -0.67(-0.52%)
Jul 12, 2021 128.70 129.06 128.70 128.89 10,817 -0.09(-0.07%)
Jul 09, 2021 128.61 128.98 128.42 128.98 14,882 +0.99(+0.78%)
Jul 08, 2021 128.00 128.00 127.72 127.99 13,419 -0.15(-0.12%)
Jul 07, 2021 128.25 128.26 127.75 128.14 11,381 +0.02(+0.01%)
Jul 06, 2021 128.41 128.53 127.92 128.12 196,530 -0.37(-0.28%)
Jul 02, 2021 127.83 128.50 127.83 128.49 5,274 +0.75(+0.59%)
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.