Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

126.85 +0.26 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 127.94 128.02 127.41 127.50 22,448 -0.62(-0.48%)
Jul 29, 2021 128.06 128.24 128.06 128.12 7,179 +0.54(+0.42%)
Jul 28, 2021 127.18 127.62 127.13 127.58 9,147 +0.21(+0.16%)
Jul 27, 2021 126.84 127.44 126.72 127.37 7,218 +0.57(+0.45%)
Jul 26, 2021 126.81 126.88 126.75 126.80 7,907 +0.67(+0.53%)
Jul 23, 2021 126.28 126.28 126.13 126.13 6,167 -0.16(-0.12%)
Jul 22, 2021 126.31 126.43 126.11 126.29 5,962 +0.41(+0.33%)
Jul 21, 2021 125.12 125.88 125.12 125.88 10,146 +0.84(+0.67%)
Jul 20, 2021 124.72 125.04 124.72 125.04 18,816 -0.34(-0.27%)
Jul 19, 2021 125.91 125.91 125.28 125.38 25,883 -0.87(-0.69%)
Jul 16, 2021 126.77 126.77 126.15 126.25 10,919 -0.56(-0.44%)
Jul 15, 2021 127.07 127.19 126.66 126.80 15,492 -0.33(-0.26%)
Jul 14, 2021 127.40 127.44 127.09 127.13 8,767 +0.42(+0.33%)
Jul 13, 2021 126.92 127.02 126.70 126.71 10,773 -0.66(-0.52%)
Jul 12, 2021 127.18 127.53 127.18 127.37 10,947 -0.09(-0.07%)
Jul 09, 2021 127.09 127.45 126.90 127.45 15,060 +0.98(+0.77%)
Jul 08, 2021 126.48 126.49 126.21 126.47 13,579 -0.15(-0.12%)
Jul 07, 2021 126.73 126.75 126.25 126.62 11,517 +0.02(+0.01%)
Jul 06, 2021 126.89 127.02 126.41 126.61 198,879 -0.36(-0.29%)
Jul 02, 2021 126.32 126.98 126.32 126.97 5,337 +0.74(+0.59%)
Jul 01, 2021 126.56 126.56 126.20 126.23 9,988 -0.74(-0.58%)
Jun 30, 2021 126.87 126.97 126.64 126.97 6,245 -0.16(-0.13%)
Jun 29, 2021 126.98 127.13 126.92 127.13 5,314 -0.23(-0.18%)
Jun 28, 2021 127.57 127.74 127.36 127.36 5,634 -0.14(-0.11%)
Jun 25, 2021 127.81 127.81 127.38 127.50 8,993 -0.43(-0.33%)
Jun 24, 2021 127.74 127.93 127.52 127.93 18,327 -0.20(-0.16%)
Jun 23, 2021 128.41 128.48 128.08 128.13 7,699 +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 29,973 +1.08(+0.86%)
Jun 18, 2021 127.06 127.06 126.68 126.77 23,541 -1.01(-0.79%)
Jun 17, 2021 127.96 128.14 127.66 127.78 19,978 -0.71(-0.55%)
Jun 16, 2021 129.56 129.56 128.49 128.49 16,373 -0.75(-0.58%)
Jun 15, 2021 129.29 129.31 129.18 129.24 8,090 -0.29(-0.22%)
Jun 14, 2021 129.59 129.61 129.50 129.53 6,183 -0.01(-0.01%)
Jun 11, 2021 129.70 129.70 129.43 129.54 10,884 -0.51(-0.39%)
Jun 10, 2021 129.81 130.11 129.79 130.05 4,257 +0.51(+0.39%)
Jun 09, 2021 129.86 129.86 129.52 129.54 3,884 -0.39(-0.30%)
Jun 08, 2021 129.73 129.97 129.63 129.93 5,128 -0.27(-0.21%)
Jun 07, 2021 130.17 130.20 130.00 130.19 3,928 +0.17(+0.13%)
Jun 04, 2021 130.28 130.35 129.98 130.02 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 129.93 130.17 129.93 130.09 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 129.94 130.32 129.93 130.27 25,691 -0.12(-0.09%)
May 27, 2021 130.05 130.49 130.05 130.38 12,835 +0.75(+0.58%)
May 26, 2021 129.77 129.79 129.58 129.63 8,564 -0.20(-0.15%)
May 25, 2021 129.67 129.95 129.67 129.83 4,383 -0.16(-0.12%)
May 24, 2021 129.87 130.05 129.87 130.00 24,963 +0.06(+0.04%)
May 21, 2021 130.37 130.37 129.84 129.94 10,596 -0.32(-0.25%)
May 20, 2021 129.92 130.30 129.92 130.26 12,193 +0.65(+0.50%)
May 19, 2021 129.97 130.11 129.35 129.61 17,368 -0.67(-0.51%)
May 18, 2021 130.40 130.49 130.25 130.28 12,224 +0.44(+0.34%)
May 17, 2021 129.56 129.87 129.43 129.84 31,321 +0.42(+0.32%)
May 14, 2021 129.39 129.47 129.30 129.42 10,264 +0.41(+0.32%)
May 13, 2021 128.81 129.03 128.81 129.01 2,495 -0.02(-0.02%)
May 12, 2021 129.53 129.62 129.01 129.04 17,867 -0.82(-0.63%)
May 11, 2021 129.76 130.10 129.76 129.86 8,131 +0.09(+0.07%)
May 10, 2021 129.81 129.94 129.63 129.77 27,243 +1.17(+0.91%)
May 07, 2021 127.81 128.62 127.81 128.60 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 127.20 127.57 127.16 127.56 7,300 -0.14(-0.11%)
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.