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 (%)
Feb 26, 2021 129.97 130.00 129.47 129.55 34,164 -0.75(-0.57%)
Feb 25, 2021 131.68 131.81 130.27 130.30 39,413 -1.17(-0.89%)
Feb 24, 2021 131.26 131.47 130.97 131.47 35,965 +0.20(+0.16%)
Feb 23, 2021 130.99 131.26 130.69 131.26 26,479 +0.49(+0.38%)
Feb 22, 2021 130.55 130.99 130.44 130.77 24,859 +0.53(+0.41%)
Feb 19, 2021 130.34 130.47 130.23 130.24 18,380 +0.23(+0.18%)
Feb 18, 2021 129.81 130.01 129.56 130.01 18,557 +1.08(+0.84%)
Feb 17, 2021 128.79 128.93 128.71 128.93 9,207 -0.44(-0.34%)
Feb 16, 2021 129.18 129.52 129.01 129.38 26,617 +0.57(+0.44%)
Feb 12, 2021 128.39 128.92 128.39 128.81 17,342 +0.32(+0.25%)
Feb 11, 2021 128.60 128.67 128.40 128.49 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 128.12 128.50 128.12 128.49 16,360 +0.69(+0.54%)
Feb 08, 2021 127.57 127.84 127.57 127.80 22,560 -0.01(-0.00%)
Feb 05, 2021 127.67 127.81 127.55 127.80 71,341 +0.62(+0.49%)
Feb 04, 2021 127.14 127.20 127.04 127.19 17,903 +0.35(+0.28%)
Feb 03, 2021 126.93 127.07 126.83 126.83 17,990 -0.25(-0.20%)
Feb 02, 2021 126.71 127.08 126.68 127.08 31,128 +0.01(+0.01%)
Feb 01, 2021 127.35 127.35 127.06 127.07 15,330 -0.34(-0.27%)
Jan 29, 2021 127.72 127.72 127.38 127.41 36,034 -0.32(-0.25%)
Jan 28, 2021 127.33 127.86 127.33 127.73 10,802 +0.45(+0.35%)
Jan 27, 2021 127.19 127.75 127.19 127.28 4,081 -0.53(-0.41%)
Jan 26, 2021 127.64 127.83 127.64 127.81 6,822 +0.65(+0.51%)
Jan 25, 2021 127.24 127.32 126.99 127.16 4,790 -0.10(-0.08%)
Jan 22, 2021 127.03 127.29 126.99 127.26 4,880 -0.56(-0.44%)
Jan 21, 2021 127.64 127.83 127.51 127.83 13,210 +0.76(+0.60%)
Jan 20, 2021 127.09 127.11 126.77 127.06 5,702 +0.25(+0.20%)
Jan 19, 2021 126.69 126.84 126.60 126.81 12,180 +0.46(+0.37%)
Jan 15, 2021 126.65 126.65 126.34 126.35 24,611 -1.06(-0.83%)
Jan 14, 2021 126.96 127.54 126.96 127.41 30,130 +0.62(+0.49%)
Jan 13, 2021 127.00 127.02 126.77 126.80 11,694 -0.34(-0.27%)
Jan 12, 2021 126.53 127.16 126.51 127.13 19,963 +1.36(+1.08%)
Jan 11, 2021 125.39 125.90 125.17 125.77 25,316 -0.44(-0.35%)
Jan 08, 2021 126.75 126.79 126.05 126.21 8,722 +0.02(+0.01%)
Jan 07, 2021 126.36 126.36 125.97 126.20 32,881 -0.41(-0.32%)
Jan 06, 2021 126.13 126.73 126.07 126.60 37,590 -0.17(-0.14%)
Jan 05, 2021 126.36 126.85 126.36 126.78 10,910 +0.56(+0.44%)
Jan 04, 2021 126.81 126.81 126.03 126.22 11,445 -1.01(-0.80%)
Dec 31, 2020 127.23 127.23 127.23 33,201 +0.54(+0.43%)
Dec 30, 2020 126.30 126.78 126.30 126.69 33,201 +1.12(+0.89%)
Dec 29, 2020 125.70 125.76 125.45 125.57 40,603 +0.53(+0.42%)
Dec 28, 2020 125.69 125.84 125.03 125.05 44,881 -0.95(-0.75%)
Dec 24, 2020 126.48 126.63 125.83 126.00 24,922 +0.34(+0.27%)
Dec 23, 2020 125.83 126.25 125.41 125.66 105,289 +1.35(+1.08%)
Dec 22, 2020 124.39 124.39 123.98 124.31 146,170 -0.91(-0.72%)
Dec 21, 2020 124.01 125.55 123.67 125.22 74,584 -0.37(-0.29%)
Dec 18, 2020 125.71 125.75 125.41 125.58 33,334 -0.64(-0.50%)
Dec 17, 2020 126.49 126.77 126.09 126.22 70,235 +0.70(+0.56%)
Dec 16, 2020 125.75 125.80 125.21 125.51 55,690 +0.33(+0.26%)
Dec 15, 2020 124.55 125.21 124.45 125.19 61,226 +1.18(+0.95%)
Dec 14, 2020 124.51 124.60 123.93 124.00 69,664 +0.92(+0.75%)
Dec 11, 2020 122.95 123.11 122.79 123.08 54,829 -0.70(-0.57%)
Dec 10, 2020 123.63 123.94 123.52 123.78 94,188 -0.93(-0.75%)
Dec 09, 2020 124.97 125.06 124.35 124.72 31,072 +0.40(+0.32%)
Dec 08, 2020 124.24 124.48 123.79 124.32 17,390 -0.20(-0.16%)
Dec 07, 2020 124.06 124.75 123.70 124.52 164,661 -0.54(-0.43%)
Dec 04, 2020 125.88 125.91 124.91 125.06 29,803 -0.20(-0.16%)
Dec 03, 2020 125.36 125.64 125.07 125.26 92,542 +0.86(+0.69%)
Dec 02, 2020 123.87 124.43 123.83 124.41 34,331 -0.57(-0.45%)
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.