Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 123.86 123.86 123.86 123.25 9,163 -0.06(-0.05%)
Nov 29, 2021 123.30 123.41 123.23 123.31 8,357 -0.32(-0.26%)
Nov 26, 2021 123.66 123.66 123.42 123.63 5,592 +0.05(+0.04%)
Nov 24, 2021 123.69 123.69 123.50 123.57 12,880 -0.48(-0.39%)
Nov 23, 2021 123.79 124.10 123.79 124.05 6,340 -0.11(-0.09%)
Nov 22, 2021 124.32 124.41 124.09 124.17 3,898 -0.44(-0.35%)
Nov 19, 2021 124.85 124.90 124.61 124.61 3,015 -0.55(-0.44%)
Nov 18, 2021 124.90 125.16 124.87 125.16 21,275 +0.09(+0.08%)
Nov 17, 2021 124.94 125.11 124.76 125.06 17,127 +0.58(+0.47%)
Nov 16, 2021 124.56 124.62 124.42 124.48 3,222 +0.17(+0.13%)
Nov 15, 2021 124.58 124.58 124.32 124.32 3,962 -0.12(-0.10%)
Nov 12, 2021 124.10 124.48 124.10 124.44 16,291 +0.54(+0.44%)
Nov 11, 2021 124.25 124.28 123.89 123.90 11,691 -0.41(-0.33%)
Nov 10, 2021 124.98 124.30 124.31 17,910 -1.44(-1.15%)
Nov 09, 2021 125.47 125.77 125.42 125.75 14,319 -0.01(-0.01%)
Nov 08, 2021 125.58 125.89 125.58 125.77 18,160 +0.69(+0.55%)
Nov 05, 2021 124.74 125.20 124.73 125.08 19,202 -0.12(-0.10%)
Nov 04, 2021 125.66 125.66 124.96 125.20 14,821 -1.60(-1.26%)
Nov 03, 2021 126.37 126.90 126.37 126.80 22,329 +0.58(+0.46%)
Nov 02, 2021 126.51 126.51 126.16 126.22 21,463 -0.37(-0.29%)
Nov 01, 2021 127.03 126.89 126.58 126.58 26,710 -0.31(-0.24%)
Oct 29, 2021 127.62 127.72 126.74 126.89 30,322 -1.02(-0.80%)
Oct 28, 2021 127.83 128.09 127.83 127.91 8,704 +0.52(+0.41%)
Oct 27, 2021 127.26 127.55 127.26 127.39 7,366 -0.28(-0.22%)
Oct 26, 2021 127.88 127.67 4,655 +0.00(+0.00%)
Oct 25, 2021 127.67 127.72 127.50 127.67 8,338 +0.07(+0.06%)
Oct 22, 2021 127.86 127.89 127.46 127.59 14,313 -0.28(-0.22%)
Oct 21, 2021 128.00 128.18 127.83 127.87 6,368 -0.36(-0.28%)
Oct 20, 2021 127.79 128.30 127.79 128.23 7,810 +0.34(+0.26%)
Oct 19, 2021 128.07 128.14 127.89 127.89 15,999 +0.55(+0.43%)
Oct 18, 2021 127.39 127.41 127.23 127.34 3,978 -0.14(-0.11%)
Oct 15, 2021 127.53 127.74 127.47 127.49 2,609 +0.62(+0.49%)
Oct 14, 2021 127.06 127.06 126.87 126.87 5,261 +0.14(+0.11%)
Oct 13, 2021 126.44 126.74 126.44 126.74 2,705 +0.61(+0.48%)
Oct 12, 2021 126.04 126.17 125.95 126.13 7,204 +0.09(+0.07%)
Oct 11, 2021 126.55 126.55 126.03 126.04 1,926 -0.29(-0.23%)
Oct 08, 2021 126.50 126.53 126.31 126.33 39,807 +0.06(+0.05%)
Oct 07, 2021 126.43 126.52 126.28 126.28 2,777 +0.27(+0.21%)
Oct 06, 2021 125.85 126.05 125.74 126.01 33,813 -0.33(-0.26%)
Oct 05, 2021 126.15 126.52 126.15 126.33 2,226 +0.07(+0.05%)
Oct 04, 2021 126.25 126.39 126.18 126.27 4,635 +0.57(+0.45%)
Oct 01, 2021 125.85 125.91 125.65 125.70 10,019 +0.70(+0.56%)
Sep 30, 2021 125.01 125.25 124.78 124.99 10,659 +0.55(+0.44%)
Sep 29, 2021 124.78 124.86 124.44 124.45 44,959 -1.17(-0.93%)
Sep 28, 2021 125.69 125.69 125.48 125.62 34,644 -1.51(-1.19%)
Sep 27, 2021 127.07 127.29 127.07 127.13 6,045 +0.31(+0.24%)
Sep 24, 2021 126.81 126.99 126.74 126.82 7,982 -0.51(-0.40%)
Sep 23, 2021 127.21 127.50 127.21 127.34 3,040 +0.93(+0.73%)
Sep 22, 2021 126.46 127.03 126.36 126.41 6,393 -0.38(-0.30%)
Sep 21, 2021 126.76 126.84 126.61 126.79 7,252 +0.01(+0.01%)
Sep 20, 2021 126.94 126.94 126.59 126.78 10,563 -0.68(-0.53%)
Sep 17, 2021 127.80 127.80 127.46 127.46 3,093 -0.50(-0.39%)
Sep 16, 2021 127.91 127.96 127.74 127.96 1,929 -0.54(-0.42%)
Sep 15, 2021 128.52 128.52 128.30 128.50 8,842 +0.36(+0.28%)
Sep 14, 2021 129.00 129.07 128.12 128.14 13,431 -0.22(-0.17%)
Sep 13, 2021 128.49 128.49 128.33 128.36 2,303 +0.01(+0.01%)
Sep 10, 2021 128.69 128.71 128.35 128.35 3,075 -0.05(-0.04%)
Sep 09, 2021 128.49 128.53 128.39 128.39 4,019 +0.57(+0.45%)
Sep 08, 2021 127.52 127.88 127.51 127.82 1,680 -0.03(-0.02%)
Sep 07, 2021 127.93 128.04 127.81 127.85 6,926 -0.80(-0.62%)
Sep 03, 2021 128.45 128.90 128.45 128.65 8,175 +0.30(+0.23%)
Sep 02, 2021 128.09 128.35 128.09 128.35 1,901 +0.59(+0.46%)
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.