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 (%)
Dec 31, 2020 125.72 125.72 125.72 33,598 +0.53(+0.43%)
Dec 30, 2020 124.81 125.28 124.81 125.19 33,598 +1.10(+0.89%)
Dec 29, 2020 124.21 124.27 123.96 124.09 41,089 +0.52(+0.42%)
Dec 28, 2020 124.20 124.35 123.55 123.57 45,419 -0.94(-0.75%)
Dec 24, 2020 124.98 125.13 124.34 124.50 25,221 +0.34(+0.27%)
Dec 23, 2020 124.34 124.75 123.92 124.17 106,550 +1.33(+1.08%)
Dec 22, 2020 122.92 122.92 122.52 122.84 147,921 -0.90(-0.72%)
Dec 21, 2020 122.54 124.07 122.21 123.73 75,477 -0.36(-0.29%)
Dec 18, 2020 124.22 124.26 123.92 124.09 33,733 -0.63(-0.50%)
Dec 17, 2020 124.99 125.27 124.60 124.72 71,076 +0.69(+0.56%)
Dec 16, 2020 124.27 124.31 123.72 124.03 56,358 +0.32(+0.26%)
Dec 15, 2020 123.08 123.72 122.97 123.70 61,960 +1.17(+0.96%)
Dec 14, 2020 123.04 123.12 122.46 122.53 70,498 +0.91(+0.75%)
Dec 11, 2020 121.50 121.65 121.33 121.62 55,486 -0.70(-0.57%)
Dec 10, 2020 122.16 122.47 122.06 122.32 95,316 -0.92(-0.75%)
Dec 09, 2020 123.50 123.58 122.88 123.24 31,444 +0.39(+0.32%)
Dec 08, 2020 122.77 123.01 122.33 122.85 17,599 -0.20(-0.16%)
Dec 07, 2020 122.59 123.28 122.24 123.05 166,634 -0.53(-0.43%)
Dec 04, 2020 124.39 124.42 123.43 123.58 30,160 -0.20(-0.16%)
Dec 03, 2020 123.88 124.15 123.59 123.78 93,650 +0.85(+0.69%)
Dec 02, 2020 122.40 122.95 122.36 122.93 34,742 -0.56(-0.45%)
Dec 01, 2020 122.77 123.64 122.77 123.49 25,821 +0.87(+0.71%)
Nov 30, 2020 123.03 123.03 122.62 122.62 29,497 +0.17(+0.14%)
Nov 27, 2020 122.73 122.88 122.31 122.45 9,983 -0.74(-0.60%)
Nov 25, 2020 122.65 123.19 122.62 123.19 16,709 +0.29(+0.23%)
Nov 24, 2020 122.46 122.91 122.42 122.90 24,085 +0.38(+0.31%)
Nov 23, 2020 123.09 123.09 122.18 122.53 43,698 +0.26(+0.21%)
Nov 20, 2020 122.16 122.28 122.01 122.27 41,194 +0.12(+0.10%)
Nov 19, 2020 121.55 122.15 121.55 122.14 16,102 +0.07(+0.05%)
Nov 18, 2020 122.12 122.42 122.08 122.08 13,449 +0.14(+0.12%)
Nov 17, 2020 121.94 121.96 121.81 121.94 13,488 +0.54(+0.45%)
Nov 16, 2020 121.31 121.47 121.31 121.39 24,718 +0.01(+0.01%)
Nov 13, 2020 121.18 121.38 121.18 121.38 12,295 +0.74(+0.61%)
Nov 12, 2020 121.04 121.06 120.56 120.64 12,988 -0.94(-0.77%)
Nov 11, 2020 121.56 121.62 121.41 121.58 10,663 -0.30(-0.25%)
Nov 10, 2020 121.86 122.15 121.64 121.89 22,503 +0.84(+0.69%)
Nov 09, 2020 121.41 121.41 120.73 121.05 25,196 +0.00(+0.00%)
Nov 06, 2020 120.83 121.24 120.47 121.05 26,167 +0.08(+0.06%)
Nov 05, 2020 120.31 120.99 120.26 120.97 27,710 +1.52(+1.27%)
Nov 04, 2020 119.31 119.68 119.31 119.45 32,844 -0.42(-0.35%)
Nov 03, 2020 119.64 120.25 119.64 119.87 10,590 +1.01(+0.85%)
Nov 02, 2020 118.86 118.86 118.61 118.86 7,686 -0.31(-0.26%)
Oct 30, 2020 119.33 119.33 119.01 119.17 8,932 +0.18(+0.15%)
Oct 29, 2020 118.94 119.14 118.56 119.00 6,074 -0.44(-0.37%)
Oct 28, 2020 119.19 119.73 119.16 119.43 51,257 -0.70(-0.58%)
Oct 27, 2020 119.97 120.30 119.92 120.14 9,071 +0.31(+0.26%)
Oct 26, 2020 119.78 119.86 119.67 119.82 11,979 -0.19(-0.16%)
Oct 23, 2020 120.27 120.27 119.86 120.01 5,254 -0.32(-0.27%)
Oct 22, 2020 120.54 120.55 120.33 120.34 7,486 -0.64(-0.53%)
Oct 21, 2020 120.33 121.25 120.33 120.97 62,605 +1.90(+1.60%)
Oct 20, 2020 119.10 119.34 119.04 119.07 4,123 -0.03(-0.02%)
Oct 19, 2020 119.42 119.79 119.09 119.10 27,489 +0.11(+0.10%)
Oct 16, 2020 118.79 119.11 118.79 118.98 14,502 +0.24(+0.20%)
Oct 15, 2020 118.80 119.00 118.71 118.75 17,040 -1.13(-0.95%)
Oct 14, 2020 119.88 120.10 119.82 119.88 8,360 +0.77(+0.65%)
Oct 13, 2020 119.48 119.56 118.95 119.11 14,406 -1.13(-0.94%)
Oct 12, 2020 119.97 120.35 119.97 120.24 3,530 +0.23(+0.19%)
Oct 09, 2020 119.39 120.02 119.33 120.01 13,346 +1.02(+0.86%)
Oct 08, 2020 118.90 119.11 118.85 119.00 6,067 +0.15(+0.13%)
Oct 07, 2020 118.45 118.90 118.45 118.85 17,618 +0.01(+0.01%)
Oct 06, 2020 119.29 119.39 118.69 118.83 32,655 -0.69(-0.57%)
Oct 05, 2020 119.48 119.52 119.33 119.52 49,445 +0.50(+0.42%)
Oct 02, 2020 118.95 119.14 118.95 119.02 15,763 +0.42(+0.35%)
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.