British Pound Sterling Trust Currencyshares (NY: FXB )

132.54 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 134.97 135.00 134.45 134.53 32,900 -0.78(-0.57%)
Feb 25, 2021 136.74 136.88 135.28 135.31 37,954 -1.22(-0.89%)
Feb 24, 2021 136.31 136.52 136.01 136.52 34,634 +0.21(+0.16%)
Feb 23, 2021 136.03 136.31 135.72 136.31 25,499 +0.51(+0.38%)
Feb 22, 2021 135.57 136.03 135.45 135.80 23,939 +0.55(+0.41%)
Feb 19, 2021 135.35 135.49 135.24 135.25 17,700 +0.24(+0.18%)
Feb 18, 2021 134.80 135.01 134.54 135.01 17,870 +1.12(+0.83%)
Feb 17, 2021 133.74 133.89 133.66 133.89 8,867 -0.46(-0.34%)
Feb 16, 2021 134.15 134.50 133.97 134.35 25,632 +0.59(+0.44%)
Feb 12, 2021 133.33 133.88 133.33 133.76 16,700 +0.33(+0.25%)
Feb 11, 2021 133.54 133.62 133.33 133.43 5,287 -0.16(-0.12%)
Feb 10, 2021 133.84 133.89 133.59 133.59 7,406 +0.16(+0.12%)
Feb 09, 2021 133.05 133.44 133.05 133.43 15,755 +0.72(+0.54%)
Feb 08, 2021 132.47 132.76 132.47 132.71 21,725 -0.01(-0.00%)
Feb 05, 2021 132.58 132.72 132.45 132.72 68,700 +0.64(+0.49%)
Feb 04, 2021 132.03 132.09 131.93 132.08 17,241 +0.37(+0.28%)
Feb 03, 2021 131.81 131.96 131.71 131.71 17,324 -0.26(-0.20%)
Feb 02, 2021 131.58 131.97 131.55 131.97 29,976 +0.01(+0.01%)
Feb 01, 2021 132.25 132.25 131.94 131.96 14,763 -0.35(-0.27%)
Jan 29, 2021 132.63 132.63 132.28 132.31 34,700 -0.33(-0.25%)
Jan 28, 2021 132.23 132.78 132.22 132.64 10,403 +0.47(+0.35%)
Jan 27, 2021 132.08 132.66 132.08 132.17 3,930 -0.55(-0.41%)
Jan 26, 2021 132.55 132.75 132.55 132.72 6,567 +0.67(+0.51%)
Jan 25, 2021 132.13 132.22 131.87 132.05 4,613 -0.11(-0.08%)
Jan 22, 2021 131.91 132.18 131.87 132.15 4,700 -0.59(-0.44%)
Jan 21, 2021 132.55 132.74 132.41 132.74 12,721 +0.79(+0.60%)
Jan 20, 2021 131.98 132.00 131.64 131.95 5,491 +0.26(+0.20%)
Jan 19, 2021 131.56 131.72 131.46 131.69 11,730 +0.48(+0.37%)
Jan 15, 2021 131.52 131.52 131.20 131.21 23,700 -1.10(-0.83%)
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 129.17 129.17 128.75 129.09 140,729 -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%)
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.