Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 122.52 122.69 122.00 122.00 28,661 -0.03(-0.02%)
Jul 30, 2020 121.55 122.03 121.47 122.03 15,916 +1.01(+0.84%)
Jul 29, 2020 121.03 121.23 120.81 121.02 28,891 +0.45(+0.37%)
Jul 28, 2020 120.19 120.70 120.19 120.56 19,018 +0.59(+0.49%)
Jul 27, 2020 119.81 120.22 119.78 119.98 47,654 +0.79(+0.66%)
Jul 24, 2020 118.93 119.31 118.91 119.19 28,557 +0.52(+0.44%)
Jul 23, 2020 118.36 118.88 118.25 118.67 6,583 -0.09(-0.07%)
Jul 22, 2020 118.45 118.77 118.35 118.75 39,437 +0.04(+0.03%)
Jul 21, 2020 118.22 118.98 118.22 118.72 43,071 +0.73(+0.62%)
Jul 20, 2020 117.80 118.04 117.69 117.98 36,588 +0.80(+0.68%)
Jul 17, 2020 116.87 117.20 116.82 117.19 16,511 +0.16(+0.14%)
Jul 16, 2020 117.19 117.66 116.91 117.02 11,844 -0.38(-0.32%)
Jul 15, 2020 117.87 117.87 117.28 117.40 3,435 +0.41(+0.35%)
Jul 14, 2020 116.42 117.15 116.38 116.99 30,605 -0.10(-0.08%)
Jul 13, 2020 117.61 117.77 117.09 117.09 9,832 -0.64(-0.54%)
Jul 10, 2020 117.91 118.04 117.65 117.72 46,003 +0.17(+0.15%)
Jul 09, 2020 118.13 118.13 117.49 117.55 22,201 -0.03(-0.02%)
Jul 08, 2020 117.37 117.63 117.31 117.58 10,354 +0.66(+0.56%)
Jul 07, 2020 117.06 117.39 116.92 116.92 19,045 +0.46(+0.40%)
Jul 06, 2020 116.48 116.57 116.41 116.46 6,932 +0.28(+0.24%)
Jul 02, 2020 116.38 116.67 116.16 116.18 13,188 -0.18(-0.16%)
Jul 01, 2020 116.07 116.44 116.07 116.37 62,373 +0.83(+0.72%)
Jun 30, 2020 114.77 115.61 114.77 115.54 25,639 +0.94(+0.82%)
Jun 29, 2020 114.73 114.73 114.33 114.59 17,722 -0.43(-0.38%)
Jun 26, 2020 115.22 115.22 114.89 115.03 15,057 -0.79(-0.68%)
Jun 25, 2020 115.74 115.85 115.56 115.82 78,378 +0.07(+0.06%)
Jun 24, 2020 116.33 116.45 115.75 115.75 55,224 -0.97(-0.83%)
Jun 23, 2020 116.41 116.88 116.41 116.72 51,041 +0.49(+0.42%)
Jun 22, 2020 115.70 116.34 115.60 116.23 54,719 +0.97(+0.84%)
Jun 19, 2020 115.50 115.50 115.13 115.26 31,153 -0.54(-0.47%)
Jun 18, 2020 115.96 116.11 115.69 115.80 12,879 -1.22(-1.05%)
Jun 17, 2020 117.07 117.08 116.79 117.02 5,644 -0.17(-0.14%)
Jun 16, 2020 117.90 117.90 117.19 117.19 9,616 -0.25(-0.21%)
Jun 15, 2020 116.99 117.44 116.87 117.44 8,981 +0.66(+0.57%)
Jun 12, 2020 117.56 117.56 116.40 116.77 8,619 -0.61(-0.52%)
Jun 11, 2020 117.83 118.20 117.38 117.38 37,891 -1.69(-1.42%)
Jun 10, 2020 119.10 119.41 118.83 119.06 31,081 +0.37(+0.31%)
Jun 09, 2020 118.12 118.84 118.12 118.70 19,083 -0.03(-0.02%)
Jun 08, 2020 118.28 118.77 118.27 118.72 21,501 +0.61(+0.51%)
Jun 05, 2020 118.44 118.73 118.11 118.12 49,845 +0.69(+0.59%)
Jun 04, 2020 117.00 117.80 116.98 117.42 35,301 -0.06(-0.05%)
Jun 03, 2020 117.17 117.59 117.17 117.48 146,982 +0.48(+0.41%)
Jun 02, 2020 117.22 117.22 116.86 117.00 16,301 +0.44(+0.38%)
Jun 01, 2020 115.80 116.62 115.75 116.56 70,421 +1.37(+1.19%)
May 29, 2020 115.12 115.49 114.72 115.19 19,938 +0.36(+0.31%)
May 28, 2020 114.61 115.11 114.61 114.83 23,795 +0.55(+0.48%)
May 27, 2020 114.44 114.46 113.86 114.29 45,261 -0.68(-0.59%)
May 26, 2020 115.15 115.29 114.92 114.97 73,097 +1.44(+1.27%)
May 22, 2020 113.55 113.81 113.48 113.53 10,903 -0.43(-0.38%)
May 21, 2020 114.08 114.14 113.96 113.96 17,071 -0.11(-0.09%)
May 20, 2020 114.54 114.54 114.06 114.06 21,193 -0.23(-0.20%)
May 19, 2020 114.21 114.69 114.18 114.30 14,976 +0.48(+0.42%)
May 18, 2020 113.81 113.96 113.59 113.81 16,407 +0.75(+0.66%)
May 15, 2020 113.49 113.49 113.01 113.06 8,619 -1.01(-0.89%)
May 14, 2020 113.76 114.07 113.68 114.07 15,776 +0.06(+0.05%)
May 13, 2020 114.71 114.71 113.94 114.02 21,972 -0.55(-0.48%)
May 12, 2020 114.98 114.98 114.55 114.57 5,099 -0.56(-0.48%)
May 11, 2020 115.12 115.17 114.96 115.12 10,226 -0.63(-0.54%)
May 08, 2020 115.94 116.26 115.72 115.75 7,372 +0.49(+0.43%)
May 07, 2020 114.79 115.31 114.56 115.26 6,674 +0.12(+0.10%)
May 06, 2020 115.55 115.55 115.14 115.14 5,768 -0.90(-0.77%)
May 05, 2020 116.14 116.22 116.04 116.04 26,231 -0.04(-0.03%)
May 04, 2020 115.88 116.12 115.88 116.08 7,873 -0.61(-0.52%)
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.