British Pound Sterling Trust Currencyshares (NY: FXB )

131.24 USD -1.08 (-0.81%)
Streaming Delayed Price Updated: 10:27 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 131.84 132.44 131.84 132.31 29,015 +0.64(+0.49%)
Jan 13, 2021 131.89 131.91 131.64 131.67 11,262 -0.35(-0.27%)
Jan 12, 2021 131.39 132.05 131.38 132.02 19,224 +1.41(+1.08%)
Jan 11, 2021 130.21 130.74 129.98 130.61 24,379 -0.46(-0.35%)
Jan 08, 2021 131.62 131.66 130.90 131.07 8,400 +0.02(+0.01%)
Jan 07, 2021 131.22 131.22 130.81 131.05 31,664 -0.42(-0.32%)
Jan 06, 2021 130.98 131.60 130.92 131.47 36,199 -0.18(-0.14%)
Jan 05, 2021 131.22 131.73 131.22 131.65 10,507 +0.58(+0.44%)
Jan 04, 2021 131.68 131.68 130.87 131.07 11,022 -1.05(-0.79%)
Dec 31, 2020 132.12 132.12 132.12 31,972 +0.56(+0.43%)
Dec 30, 2020 131.16 131.65 131.16 131.56 31,972 +1.16(+0.89%)
Dec 29, 2020 130.53 130.60 130.27 130.40 39,100 +0.55(+0.42%)
Dec 28, 2020 130.52 130.68 129.84 129.85 43,220 -0.99(-0.75%)
Dec 24, 2020 131.35 131.50 130.67 130.84 24,000 +0.35(+0.27%)
Dec 23, 2020 130.66 131.10 130.23 130.49 101,391 +1.40(+1.08%)
Dec 22, 2020 129.17 129.17 128.75 129.09 140,759 -0.94(-0.72%)
Dec 21, 2020 128.78 130.38 128.43 130.03 71,823 -0.38(-0.29%)
Dec 18, 2020 130.54 130.58 130.23 130.41 32,100 -0.66(-0.50%)
Dec 17, 2020 131.35 131.64 130.94 131.07 67,635 +0.73(+0.56%)
Dec 16, 2020 130.59 130.64 130.02 130.34 53,629 +0.34(+0.26%)
Dec 15, 2020 129.34 130.02 129.23 130.00 58,960 +1.23(+0.96%)
Dec 14, 2020 129.30 129.39 128.69 128.77 67,085 +0.96(+0.75%)
Dec 11, 2020 127.68 127.84 127.51 127.81 52,800 -0.73(-0.57%)
Dec 10, 2020 128.38 128.70 128.27 128.54 90,701 -0.97(-0.75%)
Dec 09, 2020 129.78 129.87 129.13 129.51 29,922 +0.41(+0.32%)
Dec 08, 2020 129.02 129.27 128.55 129.10 16,747 -0.21(-0.16%)
Dec 07, 2020 128.83 129.55 128.46 129.31 158,565 -0.56(-0.43%)
Dec 04, 2020 130.72 130.75 129.71 129.87 28,700 -0.21(-0.16%)
Dec 03, 2020 130.18 130.47 129.88 130.08 89,116 +0.89(+0.69%)
Dec 02, 2020 128.63 129.21 128.59 129.19 33,060 -0.59(-0.45%)
Dec 01, 2020 129.02 129.93 129.02 129.78 24,571 +0.92(+0.71%)
Nov 30, 2020 129.29 129.29 128.86 128.86 28,069 +0.18(+0.14%)
Nov 27, 2020 128.98 129.13 128.53 128.68 9,500 -0.78(-0.60%)
Nov 25, 2020 128.89 129.46 128.86 129.46 15,900 +0.30(+0.23%)
Nov 24, 2020 128.69 129.16 128.65 129.16 22,919 +0.40(+0.31%)
Nov 23, 2020 129.35 129.35 128.40 128.76 41,582 +0.27(+0.21%)
Nov 20, 2020 128.38 128.50 128.22 128.49 39,200 +0.13(+0.10%)
Nov 19, 2020 127.73 128.37 127.73 128.36 15,323 +0.07(+0.05%)
Nov 18, 2020 128.34 128.65 128.29 128.29 12,798 +0.15(+0.12%)
Nov 17, 2020 128.14 128.17 128.00 128.14 12,835 +0.57(+0.45%)
Nov 16, 2020 127.48 127.65 127.48 127.57 23,522 +0.01(+0.01%)
Nov 13, 2020 127.35 127.56 127.35 127.56 11,700 +0.77(+0.61%)
Nov 12, 2020 127.20 127.22 126.70 126.78 12,360 -0.99(-0.77%)
Nov 11, 2020 127.74 127.81 127.59 127.77 10,147 -0.32(-0.25%)
Nov 10, 2020 128.06 128.37 127.82 128.09 21,414 +0.88(+0.69%)
Nov 09, 2020 127.59 127.59 126.87 127.21 23,976 +0.00(+0.00%)
Nov 06, 2020 126.98 127.41 126.60 127.21 24,900 +0.08(+0.06%)
Nov 05, 2020 126.43 127.15 126.38 127.13 26,369 +1.60(+1.27%)
Nov 04, 2020 125.38 125.77 125.38 125.53 31,254 -0.44(-0.35%)
Nov 03, 2020 125.73 126.37 125.73 125.97 10,078 +1.06(+0.85%)
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.