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 (%)
Aug 31, 2021 127.77 127.93 127.56 127.56 1,078 -0.13(-0.10%)
Aug 30, 2021 127.66 127.69 127.66 127.69 1,098 -0.01(-0.00%)
Aug 27, 2021 127.80 127.81 127.70 127.70 2,910 +0.61(+0.48%)
Aug 26, 2021 127.31 127.34 127.08 127.09 7,841 -0.61(-0.48%)
Aug 25, 2021 127.36 127.70 127.33 127.70 2,410 +0.28(+0.22%)
Aug 24, 2021 127.30 127.54 127.30 127.42 2,592 +0.02(+0.02%)
Aug 23, 2021 127.03 127.42 127.03 127.40 7,334 +0.95(+0.75%)
Aug 20, 2021 126.33 126.45 126.33 126.44 1,939 -0.06(-0.05%)
Aug 19, 2021 126.97 126.97 126.50 126.50 10,725 -1.17(-0.92%)
Aug 18, 2021 127.71 127.91 127.60 127.67 4,222 +0.16(+0.13%)
Aug 17, 2021 127.56 127.56 127.47 127.51 7,903 -0.95(-0.74%)
Aug 16, 2021 128.50 128.57 128.47 128.47 1,428 -0.24(-0.19%)
Aug 13, 2021 128.43 128.76 128.43 128.71 2,978 +0.58(+0.45%)
Aug 12, 2021 128.44 128.45 128.11 128.13 3,912 -0.59(-0.46%)
Aug 11, 2021 128.69 128.83 128.61 128.72 10,687 +0.31(+0.24%)
Aug 10, 2021 128.44 128.63 128.36 128.41 9,944 -0.11(-0.08%)
Aug 09, 2021 128.78 128.80 128.50 128.51 8,865 -0.31(-0.24%)
Aug 06, 2021 128.99 128.99 128.70 128.82 5,497 -0.47(-0.37%)
Aug 05, 2021 129.22 129.39 129.22 129.29 3,142 +0.38(+0.30%)
Aug 04, 2021 129.13 129.14 128.91 128.91 17,015 -0.28(-0.22%)
Aug 03, 2021 129.20 129.20 129.18 129.19 2,902 +0.26(+0.20%)
Aug 02, 2021 128.97 129.13 128.82 128.93 5,244 -0.10(-0.08%)
Jul 30, 2021 129.47 129.55 128.93 129.03 22,182 -0.63(-0.48%)
Jul 29, 2021 129.59 129.78 129.59 129.65 7,094 +0.55(+0.43%)
Jul 28, 2021 128.70 129.14 128.65 129.10 9,039 +0.21(+0.16%)
Jul 27, 2021 128.35 128.97 128.23 128.89 7,133 +0.58(+0.45%)
Jul 26, 2021 128.33 128.40 128.26 128.31 7,814 +0.67(+0.53%)
Jul 23, 2021 127.79 127.79 127.64 127.64 6,094 -0.16(-0.12%)
Jul 22, 2021 127.81 127.94 127.62 127.80 5,892 +0.42(+0.33%)
Jul 21, 2021 126.62 127.38 126.62 127.38 10,026 +0.85(+0.67%)
Jul 20, 2021 126.21 126.53 126.21 126.53 18,593 -0.35(-0.27%)
Jul 19, 2021 127.42 127.42 126.77 126.88 25,577 -0.88(-0.69%)
Jul 16, 2021 128.28 128.28 127.66 127.75 10,790 -0.56(-0.44%)
Jul 15, 2021 128.59 128.71 128.18 128.32 15,309 -0.33(-0.26%)
Jul 14, 2021 128.92 128.97 128.61 128.65 8,664 +0.42(+0.33%)
Jul 13, 2021 128.44 128.53 128.22 128.22 10,646 -0.67(-0.52%)
Jul 12, 2021 128.70 129.06 128.70 128.89 10,817 -0.09(-0.07%)
Jul 09, 2021 128.61 128.98 128.42 128.98 14,882 +0.99(+0.78%)
Jul 08, 2021 128.00 128.00 127.72 127.99 13,419 -0.15(-0.12%)
Jul 07, 2021 128.25 128.26 127.75 128.14 11,381 +0.02(+0.01%)
Jul 06, 2021 128.41 128.53 127.92 128.12 196,530 -0.37(-0.28%)
Jul 02, 2021 127.83 128.50 127.83 128.49 5,274 +0.75(+0.59%)
Jul 01, 2021 128.07 128.07 127.71 127.73 9,870 -0.75(-0.58%)
Jun 30, 2021 128.39 128.49 128.15 128.49 6,171 -0.17(-0.13%)
Jun 29, 2021 128.50 128.65 128.43 128.65 5,251 -0.23(-0.18%)
Jun 28, 2021 129.09 129.26 128.88 128.88 5,568 -0.14(-0.11%)
Jun 25, 2021 129.33 129.33 128.90 129.03 8,887 -0.43(-0.33%)
Jun 24, 2021 129.27 129.46 129.05 129.46 18,111 -0.20(-0.16%)
Jun 23, 2021 129.94 130.02 129.61 129.66 7,608 +0.07(+0.05%)
Jun 22, 2021 129.06 129.66 129.06 129.59 4,686 +0.21(+0.16%)
Jun 21, 2021 129.03 129.43 128.97 129.38 29,619 +1.10(+0.86%)
Jun 18, 2021 128.58 128.58 128.20 128.28 23,263 -1.02(-0.79%)
Jun 17, 2021 129.49 129.67 129.19 129.31 19,742 -0.72(-0.55%)
Jun 16, 2021 131.10 131.10 130.02 130.02 16,180 -0.76(-0.58%)
Jun 15, 2021 130.84 130.85 130.73 130.78 7,995 -0.29(-0.22%)
Jun 14, 2021 131.14 131.16 131.05 131.07 6,110 -0.01(-0.01%)
Jun 11, 2021 131.25 131.25 130.97 131.09 10,755 -0.52(-0.39%)
Jun 10, 2021 131.36 131.66 131.34 131.60 4,206 +0.52(+0.40%)
Jun 09, 2021 131.41 131.41 131.07 131.09 3,838 -0.39(-0.30%)
Jun 08, 2021 131.28 131.52 131.18 131.48 5,067 -0.27(-0.20%)
Jun 07, 2021 131.72 131.76 131.56 131.75 3,881 +0.17(+0.13%)
Jun 04, 2021 131.84 131.91 131.53 131.58 17,434 +0.54(+0.41%)
Jun 03, 2021 131.24 131.24 130.85 131.04 23,612 -0.61(-0.46%)
Jun 02, 2021 131.48 131.72 131.48 131.65 12,817 +0.17(+0.13%)
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.