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 (%)
Apr 30, 2021 128.95 129.06 128.28 128.36 5,400 -1.30(-1.00%)
Apr 29, 2021 129.64 129.67 129.51 129.66 4,635 +0.05(+0.04%)
Apr 28, 2021 128.98 129.61 128.98 129.61 18,567 +0.38(+0.30%)
Apr 27, 2021 129.06 129.33 129.06 129.23 9,057 -0.02(-0.01%)
Apr 26, 2021 129.00 129.25 129.00 129.25 6,465 +0.19(+0.15%)
Apr 23, 2021 128.86 129.08 128.65 129.06 4,465 +0.44(+0.34%)
Apr 22, 2021 128.68 128.68 128.50 128.61 42,771 -0.85(-0.65%)
Apr 21, 2021 129.08 129.50 129.08 129.46 3,145 -0.07(-0.05%)
Apr 20, 2021 129.74 129.74 129.49 129.53 7,131 -0.47(-0.36%)
Apr 19, 2021 129.66 130.04 129.66 130.00 20,905 +1.38(+1.07%)
Apr 16, 2021 128.33 128.62 128.33 128.62 2,284 +0.49(+0.38%)
Apr 15, 2021 128.15 128.15 128.13 128.13 1,814 +0.04(+0.03%)
Apr 14, 2021 128.18 128.20 128.00 128.09 9,036 +0.25(+0.20%)
Apr 13, 2021 127.60 127.84 127.60 127.84 9,957 +0.15(+0.12%)
Apr 12, 2021 127.76 127.79 127.62 127.69 4,502 +0.25(+0.19%)
Apr 09, 2021 127.72 127.73 127.45 127.45 4,257 -0.18(-0.14%)
Apr 08, 2021 127.82 127.88 127.62 127.63 9,701 +0.00(+0.00%)
Apr 07, 2021 127.86 128.20 127.59 127.63 65,456 -0.85(-0.66%)
Apr 06, 2021 128.66 128.78 128.32 128.48 83,139 -0.79(-0.61%)
Apr 05, 2021 129.06 129.28 129.04 129.27 27,512 +0.68(+0.53%)
Apr 01, 2021 128.46 128.59 128.38 128.59 3,115 +0.47(+0.37%)
Mar 31, 2021 128.07 128.35 128.05 128.11 12,881 +0.54(+0.42%)
Mar 30, 2021 127.47 127.58 127.44 127.58 3,929 -0.34(-0.27%)
Mar 29, 2021 128.32 128.32 127.92 127.92 6,865 -0.28(-0.22%)
Mar 26, 2021 128.07 128.35 128.07 128.20 12,565 +0.51(+0.40%)
Mar 25, 2021 127.55 127.72 127.51 127.69 5,454 +0.44(+0.35%)
Mar 24, 2021 127.39 127.64 127.22 127.24 12,734 -0.59(-0.46%)
Mar 23, 2021 128.08 128.22 127.81 127.83 17,282 -0.99(-0.77%)
Mar 22, 2021 128.54 128.95 128.54 128.82 38,502 -0.06(-0.05%)
Mar 19, 2021 128.69 129.03 128.60 128.88 17,446 -0.56(-0.43%)
Mar 18, 2021 129.42 129.70 129.28 129.44 16,293 -0.40(-0.30%)
Mar 17, 2021 129.25 129.84 128.78 129.84 11,650 +0.62(+0.48%)
Mar 16, 2021 129.06 129.26 129.00 129.21 6,366 +0.01(+0.01%)
Mar 15, 2021 129.29 129.38 128.82 129.20 14,618 -0.32(-0.24%)
Mar 12, 2021 129.02 129.56 128.95 129.52 17,342 -0.59(-0.45%)
Mar 11, 2021 129.82 130.10 129.63 130.10 43,871 +0.59(+0.45%)
Mar 10, 2021 129.42 129.56 129.06 129.52 24,281 +0.33(+0.25%)
Mar 09, 2021 129.29 129.47 129.11 129.19 6,478 +0.69(+0.54%)
Mar 08, 2021 128.73 128.73 128.43 128.50 26,364 -0.26(-0.21%)
Mar 05, 2021 128.91 128.91 128.33 128.76 43,719 -0.35(-0.27%)
Mar 04, 2021 129.87 130.31 129.10 129.11 35,410 -0.64(-0.50%)
Mar 03, 2021 129.73 130.07 129.57 129.76 42,176 -0.12(-0.10%)
Mar 02, 2021 129.46 129.95 129.40 129.88 14,264 +0.41(+0.32%)
Mar 01, 2021 129.60 129.74 129.40 129.47 18,419 -0.08(-0.06%)
Feb 26, 2021 129.97 130.00 129.47 129.55 34,165 -0.75(-0.57%)
Feb 25, 2021 131.67 131.81 130.27 130.29 39,414 -1.17(-0.89%)
Feb 24, 2021 131.26 131.46 130.97 131.46 35,966 +0.20(+0.16%)
Feb 23, 2021 130.99 131.26 130.69 131.26 26,480 +0.49(+0.38%)
Feb 22, 2021 130.55 130.99 130.43 130.77 24,860 +0.53(+0.41%)
Feb 19, 2021 130.34 130.47 130.23 130.24 18,381 +0.23(+0.18%)
Feb 18, 2021 129.81 130.01 129.56 130.01 18,557 +1.08(+0.84%)
Feb 17, 2021 128.78 128.93 128.71 128.93 9,208 -0.44(-0.34%)
Feb 16, 2021 129.18 129.52 129.01 129.37 26,618 +0.57(+0.44%)
Feb 12, 2021 128.39 128.92 128.39 128.80 17,342 +0.32(+0.25%)
Feb 11, 2021 128.59 128.67 128.39 128.49 5,490 -0.15(-0.12%)
Feb 10, 2021 128.88 128.93 128.64 128.64 7,690 +0.15(+0.12%)
Feb 09, 2021 128.12 128.49 128.12 128.49 16,361 +0.69(+0.54%)
Feb 08, 2021 127.56 127.84 127.56 127.79 22,560 -0.01(-0.00%)
Feb 05, 2021 127.67 127.80 127.54 127.80 71,343 +0.62(+0.48%)
Feb 04, 2021 127.14 127.20 127.04 127.18 17,904 +0.35(+0.28%)
Feb 03, 2021 126.93 127.07 126.83 126.83 17,990 -0.25(-0.20%)
Feb 02, 2021 126.70 127.08 126.68 127.08 31,129 +0.01(+0.01%)
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.