Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 131.49 131.88 131.48 131.83 25,386 -0.12(-0.09%)
May 27, 2021 131.61 132.05 131.61 131.95 12,683 +0.76(+0.58%)
May 26, 2021 131.32 131.35 131.13 131.19 8,463 -0.20(-0.15%)
May 25, 2021 131.22 131.50 131.22 131.39 4,331 -0.16(-0.12%)
May 24, 2021 131.43 131.61 131.43 131.55 24,668 +0.06(+0.04%)
May 21, 2021 131.93 131.93 131.40 131.50 10,470 -0.33(-0.25%)
May 20, 2021 131.47 131.86 131.48 131.82 12,049 +0.66(+0.50%)
May 19, 2021 131.52 131.67 130.90 131.17 17,162 -0.68(-0.51%)
May 18, 2021 131.97 132.05 131.81 131.84 12,080 +0.45(+0.34%)
May 17, 2021 131.11 131.43 130.98 131.40 30,950 +0.42(+0.32%)
May 14, 2021 130.94 131.02 130.85 130.97 10,142 +0.41(+0.32%)
May 13, 2021 130.35 130.58 130.35 130.56 2,466 -0.02(-0.02%)
May 12, 2021 131.08 131.17 130.56 130.58 17,655 -0.83(-0.63%)
May 11, 2021 131.31 131.66 131.31 131.41 8,035 +0.09(+0.07%)
May 10, 2021 131.37 131.50 131.19 131.32 26,920 +1.18(+0.91%)
May 07, 2021 129.34 130.16 129.34 130.14 12,227 +0.97(+0.75%)
May 06, 2021 129.16 129.17 128.88 129.17 5,891 -0.08(-0.06%)
May 05, 2021 129.21 129.26 129.09 129.25 2,212 +0.17(+0.13%)
May 04, 2021 128.72 129.10 128.68 129.09 7,214 -0.15(-0.11%)
May 03, 2021 129.13 129.42 129.13 129.23 8,412 +0.87(+0.68%)
Apr 30, 2021 128.95 129.06 128.29 128.37 5,399 -1.30(-1.00%)
Apr 29, 2021 129.64 129.67 129.51 129.66 4,635 +0.05(+0.04%)
Apr 28, 2021 128.98 129.62 128.98 129.62 18,567 +0.38(+0.30%)
Apr 27, 2021 129.06 129.34 129.06 129.23 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 128.87 129.09 128.65 129.06 4,465 +0.44(+0.34%)
Apr 22, 2021 128.68 128.68 128.50 128.62 42,770 -0.85(-0.66%)
Apr 21, 2021 129.09 129.50 129.09 129.46 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 20,904 +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 127.77 127.80 127.62 127.70 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 127.83 127.88 127.62 127.63 9,701 +0.00(+0.00%)
Apr 07, 2021 127.86 128.20 127.59 127.63 65,454 -0.85(-0.66%)
Apr 06, 2021 128.66 128.78 128.33 128.48 83,136 -0.79(-0.61%)
Apr 05, 2021 129.06 129.28 129.05 129.27 27,511 +0.68(+0.53%)
Apr 01, 2021 128.46 128.60 128.38 128.59 3,115 +0.47(+0.37%)
Mar 31, 2021 128.08 128.35 128.06 128.11 12,880 +0.54(+0.42%)
Mar 30, 2021 127.47 127.58 127.44 127.58 3,929 -0.34(-0.27%)
Mar 29, 2021 128.33 128.33 127.92 127.92 6,865 -0.28(-0.22%)
Mar 26, 2021 128.08 128.36 128.08 128.20 12,565 +0.51(+0.40%)
Mar 25, 2021 127.56 127.73 127.52 127.69 5,453 +0.44(+0.35%)
Mar 24, 2021 127.39 127.64 127.23 127.25 12,734 -0.59(-0.46%)
Mar 23, 2021 128.09 128.23 127.82 127.83 17,281 -0.99(-0.77%)
Mar 22, 2021 128.55 128.95 128.55 128.83 38,501 -0.06(-0.05%)
Mar 19, 2021 128.69 129.04 128.61 128.88 17,445 -0.56(-0.43%)
Mar 18, 2021 129.43 129.70 129.28 129.44 16,293 -0.39(-0.30%)
Mar 17, 2021 129.26 129.85 128.78 129.84 11,650 +0.62(+0.48%)
Mar 16, 2021 129.07 129.26 129.00 129.22 6,366 +0.01(+0.01%)
Mar 15, 2021 129.30 129.38 128.83 129.20 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 129.83 130.11 129.64 130.11 43,870 +0.59(+0.45%)
Mar 10, 2021 129.42 129.56 129.07 129.52 24,280 +0.33(+0.25%)
Mar 09, 2021 129.29 129.47 129.12 129.19 6,477 +0.69(+0.54%)
Mar 08, 2021 128.73 128.73 128.43 128.50 26,364 -0.26(-0.21%)
Mar 05, 2021 128.91 128.91 128.34 128.76 43,718 -0.35(-0.27%)
Mar 04, 2021 129.88 130.31 129.10 129.12 35,409 -0.64(-0.50%)
Mar 03, 2021 129.73 130.08 129.58 129.76 42,175 -0.12(-0.10%)
Mar 02, 2021 129.46 129.95 129.40 129.89 14,264 +0.41(+0.32%)
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.