British Pound Sterling Trust Currencyshares (NY: FXB )

117.35 +0.80 (+0.69%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 132.23 132.23 131.88 131.91 34,804 -0.33(-0.25%)
Jan 28, 2021 131.83 132.38 131.82 132.24 10,434 +0.47(+0.35%)
Jan 27, 2021 131.68 132.27 131.68 131.78 3,941 -0.55(-0.41%)
Jan 26, 2021 132.15 132.35 132.15 132.32 6,589 +0.67(+0.51%)
Jan 25, 2021 131.73 131.82 131.47 131.65 4,626 -0.11(-0.08%)
Jan 22, 2021 131.51 131.78 131.47 131.76 4,714 -0.58(-0.44%)
Jan 21, 2021 132.15 132.34 132.01 132.34 12,759 +0.79(+0.60%)
Jan 20, 2021 131.58 131.60 131.25 131.55 5,507 +0.26(+0.20%)
Jan 19, 2021 131.16 131.32 131.07 131.29 11,765 +0.48(+0.37%)
Jan 15, 2021 131.12 131.12 130.80 130.82 23,771 -1.10(-0.83%)
Jan 14, 2021 131.44 132.04 131.44 131.91 29,102 +0.64(+0.49%)
Jan 13, 2021 131.49 131.51 131.25 131.28 11,295 -0.35(-0.26%)
Jan 12, 2021 131.00 131.65 130.98 131.62 19,281 +1.41(+1.08%)
Jan 11, 2021 129.82 130.35 129.59 130.22 24,452 -0.46(-0.35%)
Jan 08, 2021 131.22 131.26 130.51 130.67 8,425 +0.02(+0.01%)
Jan 07, 2021 130.83 130.83 130.42 130.66 31,759 -0.42(-0.32%)
Jan 06, 2021 130.59 131.21 130.53 131.07 36,308 -0.18(-0.14%)
Jan 05, 2021 130.83 131.33 130.83 131.25 10,538 +0.58(+0.44%)
Jan 04, 2021 131.28 131.28 130.48 130.68 11,055 -1.05(-0.79%)
Dec 31, 2020 131.72 131.72 131.72 32,068 +0.56(+0.43%)
Dec 30, 2020 130.77 131.25 130.77 131.16 32,068 +1.16(+0.89%)
Dec 29, 2020 130.14 130.21 129.88 130.01 39,217 +0.54(+0.42%)
Dec 28, 2020 130.13 130.29 129.45 129.46 43,350 -0.98(-0.75%)
Dec 24, 2020 130.95 131.10 130.28 130.45 24,072 +0.35(+0.27%)
Dec 23, 2020 130.27 130.71 129.84 130.09 101,696 +1.39(+1.08%)
Dec 22, 2020 128.78 128.78 128.36 128.70 141,183 -0.94(-0.72%)
Dec 21, 2020 128.39 129.99 128.04 129.64 72,039 -0.38(-0.29%)
Dec 18, 2020 130.15 130.19 129.84 130.02 32,196 -0.66(-0.50%)
Dec 17, 2020 130.96 131.25 130.55 130.68 67,838 +0.73(+0.56%)
Dec 16, 2020 130.20 130.25 129.63 129.95 53,790 +0.34(+0.26%)
Dec 15, 2020 128.95 129.63 128.84 129.61 59,137 +1.23(+0.96%)
Dec 14, 2020 128.91 129.00 128.30 128.38 67,287 +0.96(+0.75%)
Dec 11, 2020 127.30 127.46 127.13 127.43 52,959 -0.73(-0.57%)
Dec 10, 2020 127.99 128.31 127.88 128.15 90,974 -0.97(-0.75%)
Dec 09, 2020 129.39 129.48 128.74 129.12 30,012 +0.41(+0.32%)
Dec 08, 2020 128.63 128.88 128.16 128.71 16,797 -0.21(-0.16%)
Dec 07, 2020 128.44 129.16 128.07 128.92 159,042 -0.56(-0.43%)
Dec 04, 2020 130.33 130.36 129.32 129.48 28,786 -0.21(-0.16%)
Dec 03, 2020 129.79 130.08 129.49 129.69 89,384 +0.89(+0.69%)
Dec 02, 2020 128.24 128.82 128.20 128.80 33,159 -0.59(-0.46%)
Dec 01, 2020 128.63 129.54 128.63 129.39 24,645 +0.91(+0.71%)
Nov 30, 2020 128.90 128.90 128.47 128.47 28,153 +0.18(+0.14%)
Nov 27, 2020 128.59 128.74 128.14 128.29 9,528 -0.78(-0.60%)
Nov 25, 2020 128.50 129.07 128.47 129.07 15,947 +0.30(+0.23%)
Nov 24, 2020 128.30 128.77 128.26 128.77 22,988 +0.40(+0.31%)
Nov 23, 2020 128.96 128.96 128.01 128.37 41,707 +0.27(+0.21%)
Nov 20, 2020 127.99 128.11 127.83 128.10 39,318 +0.13(+0.10%)
Nov 19, 2020 127.35 127.98 127.35 127.97 15,369 +0.07(+0.05%)
Nov 18, 2020 127.95 128.26 127.91 127.91 12,836 +0.15(+0.12%)
Nov 17, 2020 127.75 127.78 127.62 127.75 12,873 +0.57(+0.45%)
Nov 16, 2020 127.10 127.27 127.10 127.19 23,592 +0.01(+0.01%)
Nov 13, 2020 126.96 127.18 126.96 127.17 11,735 +0.77(+0.61%)
Nov 12, 2020 126.82 126.84 126.32 126.40 12,397 -0.98(-0.77%)
Nov 11, 2020 127.36 127.43 127.21 127.39 10,177 -0.32(-0.25%)
Nov 10, 2020 127.67 127.98 127.44 127.70 21,478 +0.88(+0.69%)
Nov 09, 2020 127.21 127.21 126.49 126.83 24,048 +0.00(+0.00%)
Nov 06, 2020 126.60 127.03 126.22 126.83 24,975 +0.08(+0.06%)
Nov 05, 2020 126.05 126.77 126.00 126.75 26,448 +1.59(+1.27%)
Nov 04, 2020 125.00 125.39 125.00 125.15 31,348 -0.44(-0.35%)
Nov 03, 2020 125.35 125.99 125.35 125.59 10,108 +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.