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 (%)
Nov 29, 2019 120.31 120.84 120.31 120.76 41,641 +0.24(+0.20%)
Nov 27, 2019 120.25 120.59 120.14 120.52 70,095 +0.39(+0.33%)
Nov 26, 2019 119.98 120.17 119.85 120.12 35,643 -0.34(-0.28%)
Nov 25, 2019 120.22 120.55 120.18 120.46 54,543 +0.62(+0.51%)
Nov 22, 2019 120.15 120.15 119.73 119.84 51,714 -0.68(-0.57%)
Nov 21, 2019 120.91 120.92 120.39 120.53 44,326 -0.11(-0.09%)
Nov 20, 2019 120.63 120.70 120.50 120.63 64,813 -0.07(-0.06%)
Nov 19, 2019 120.84 120.94 120.56 120.70 32,858 -0.22(-0.18%)
Nov 18, 2019 120.93 121.10 120.86 120.92 86,531 +0.45(+0.38%)
Nov 15, 2019 120.52 120.57 120.40 120.47 29,076 +0.19(+0.16%)
Nov 14, 2019 119.94 120.33 119.90 120.28 45,035 +0.28(+0.23%)
Nov 13, 2019 119.80 120.00 119.76 120.00 42,168 +0.01(+0.01%)
Nov 12, 2019 119.94 120.19 119.86 119.99 125,725 -0.01(-0.01%)
Nov 11, 2019 120.20 120.31 119.99 120.00 39,074 +0.62(+0.52%)
Nov 08, 2019 119.56 119.73 119.27 119.38 40,707 -0.28(-0.23%)
Nov 07, 2019 119.79 119.79 119.62 119.66 45,683 -0.37(-0.30%)
Nov 06, 2019 120.27 120.28 119.95 120.03 25,526 -0.27(-0.22%)
Nov 05, 2019 120.25 120.37 120.08 120.30 23,934 +0.03(+0.02%)
Nov 04, 2019 120.35 120.58 120.07 120.27 22,460 -0.58(-0.48%)
Nov 01, 2019 120.99 121.08 120.73 120.84 13,603 -0.08(-0.06%)
Oct 31, 2019 120.98 121.00 120.71 120.92 74,971 +0.48(+0.40%)
Oct 30, 2019 120.39 120.50 120.01 120.44 31,058 +0.41(+0.35%)
Oct 29, 2019 120.07 120.47 119.99 120.03 28,221 -0.06(-0.05%)
Oct 28, 2019 119.85 120.19 119.85 120.08 67,439 +0.30(+0.25%)
Oct 25, 2019 119.74 119.86 119.58 119.78 64,487 -0.16(-0.14%)
Oct 24, 2019 120.27 120.28 119.44 119.95 47,216 -0.62(-0.51%)
Oct 23, 2019 120.37 120.65 120.15 120.56 87,838 +0.14(+0.12%)
Oct 22, 2019 120.67 121.37 120.13 120.42 353,915 -0.61(-0.50%)
Oct 21, 2019 121.24 121.44 121.03 121.03 47,839 +0.17(+0.14%)
Oct 18, 2019 120.17 121.06 120.12 120.85 136,244 +0.67(+0.55%)
Oct 17, 2019 119.78 120.28 119.57 120.19 151,306 +0.41(+0.35%)
Oct 16, 2019 119.58 120.36 119.35 119.78 289,623 +0.41(+0.35%)
Oct 15, 2019 118.05 119.52 117.93 119.36 930,458 +2.12(+1.81%)
Oct 14, 2019 117.49 118.05 117.13 117.24 107,079 -0.96(-0.81%)
Oct 11, 2019 118.04 118.63 118.04 118.20 231,573 +1.92(+1.66%)
Oct 10, 2019 114.20 116.37 114.07 116.28 235,166 +2.25(+1.98%)
Oct 09, 2019 114.15 114.15 113.95 114.03 21,651 -0.09(-0.08%)
Oct 08, 2019 113.98 114.15 113.92 114.11 60,207 -0.69(-0.60%)
Oct 07, 2019 115.02 115.13 114.79 114.81 19,783 -0.41(-0.36%)
Oct 04, 2019 114.78 115.22 114.68 115.22 22,534 -0.04(-0.03%)
Oct 03, 2019 115.51 115.90 115.24 115.26 70,919 +0.43(+0.38%)
Oct 02, 2019 114.61 115.03 114.58 114.83 66,214 -0.10(-0.08%)
Oct 01, 2019 114.15 115.21 114.03 114.92 294,465 +0.09(+0.08%)
Sep 30, 2019 114.89 115.26 114.67 114.83 63,567 +0.02(+0.02%)
Sep 27, 2019 115.03 115.08 114.75 114.82 31,049 -0.22(-0.19%)
Sep 26, 2019 115.36 115.39 115.01 115.04 109,540 -0.31(-0.27%)
Sep 25, 2019 115.67 115.67 115.33 115.34 66,871 -1.32(-1.13%)
Sep 24, 2019 116.46 116.71 116.38 116.67 66,184 +0.55(+0.47%)
Sep 23, 2019 116.08 116.17 115.91 116.12 55,489 -0.33(-0.28%)
Sep 20, 2019 116.44 116.82 116.38 116.44 92,525 -0.50(-0.43%)
Sep 19, 2019 116.64 117.22 116.49 116.94 106,068 +0.35(+0.30%)
Sep 18, 2019 116.57 116.81 116.30 116.60 30,810 -0.16(-0.14%)
Sep 17, 2019 116.12 116.94 116.12 116.76 35,117 +0.74(+0.64%)
Sep 16, 2019 116.30 116.30 115.94 116.02 48,149 -0.62(-0.53%)
Sep 13, 2019 116.15 116.67 116.05 116.64 70,925 +1.44(+1.25%)
Sep 12, 2019 115.20 115.41 115.06 115.19 61,780 +0.02(+0.02%)
Sep 11, 2019 115.07 115.29 115.01 115.17 32,667 -0.14(-0.12%)
Sep 10, 2019 115.48 115.52 115.23 115.31 26,726 +0.01(+0.01%)
Sep 09, 2019 115.37 115.56 115.03 115.30 102,024 +0.55(+0.48%)
Sep 06, 2019 115.14 115.15 114.71 114.75 52,233 -0.41(-0.35%)
Sep 05, 2019 115.25 115.28 115.00 115.15 81,222 +1.00(+0.88%)
Sep 04, 2019 113.88 114.19 113.59 114.15 116,843 +1.32(+1.17%)
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.