British Pound Sterling Trust Currencyshares (NY: FXB )

117.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 126.57 126.57 125.51 125.92 62,287 -0.33(-0.26%)
Mar 28, 2019 126.82 126.82 126.06 126.25 70,005 -1.87(-1.46%)
Mar 27, 2019 127.94 128.29 127.56 128.12 75,850 +0.49(+0.38%)
Mar 26, 2019 127.88 127.98 127.64 127.64 9,081 +0.01(+0.01%)
Mar 25, 2019 127.95 128.04 127.36 127.62 31,747 +0.01(+0.00%)
Mar 22, 2019 127.39 127.83 127.39 127.62 22,066 +0.99(+0.78%)
Mar 21, 2019 127.02 127.34 125.81 126.63 137,631 -1.03(-0.80%)
Mar 20, 2019 127.51 128.08 127.17 127.66 33,398 -0.69(-0.54%)
Mar 19, 2019 128.38 128.46 128.06 128.34 85,897 +0.16(+0.12%)
Mar 18, 2019 128.18 128.19 127.51 128.18 41,002 -0.33(-0.26%)
Mar 15, 2019 128.22 128.56 128.22 128.51 71,414 +0.63(+0.49%)
Mar 14, 2019 128.00 128.44 127.81 127.89 59,016 -0.27(-0.21%)
Mar 13, 2019 127.47 128.39 127.38 128.15 238,360 +1.69(+1.34%)
Mar 12, 2019 126.67 127.08 126.22 126.46 92,805 -0.58(-0.45%)
Mar 11, 2019 126.31 127.35 126.29 127.04 100,429 +1.21(+0.96%)
Mar 08, 2019 126.22 126.51 125.63 125.83 107,723 -0.59(-0.47%)
Mar 07, 2019 126.76 127.20 126.39 126.42 156,958 -1.00(-0.78%)
Mar 06, 2019 127.21 127.42 127.06 127.42 4,587 -0.02(-0.02%)
Mar 05, 2019 126.98 127.46 126.80 127.44 62,625 +0.04(+0.03%)
Mar 04, 2019 127.48 127.57 127.35 127.40 30,413 -0.25(-0.20%)
Mar 01, 2019 128.31 128.43 127.44 127.64 27,984 -0.62(-0.48%)
Feb 28, 2019 128.59 128.66 128.17 128.26 46,959 -0.40(-0.31%)
Feb 27, 2019 128.78 129.08 128.58 128.66 28,570 +0.51(+0.40%)
Feb 26, 2019 127.38 128.49 127.11 128.15 76,100 +1.46(+1.15%)
Feb 25, 2019 126.38 126.82 126.27 126.70 100,015 +0.51(+0.40%)
Feb 22, 2019 125.74 126.47 125.74 126.19 16,148 +0.12(+0.10%)
Feb 21, 2019 126.28 126.38 126.05 126.07 20,115 -0.17(-0.13%)
Feb 20, 2019 126.05 126.51 125.94 126.24 22,005 -0.11(-0.09%)
Feb 19, 2019 125.33 126.37 125.33 126.35 27,304 +1.67(+1.34%)
Feb 15, 2019 124.00 124.73 123.93 124.68 34,704 +0.98(+0.79%)
Feb 14, 2019 123.70 123.87 123.53 123.71 76,159 -0.55(-0.44%)
Feb 13, 2019 124.55 124.80 124.26 124.26 10,196 -0.46(-0.37%)
Feb 12, 2019 124.56 124.71 124.47 124.71 5,267 +0.33(+0.26%)
Feb 11, 2019 124.58 124.58 124.23 124.39 20,214 -0.68(-0.54%)
Feb 08, 2019 125.22 125.23 125.05 125.06 2,808 -0.16(-0.13%)
Feb 07, 2019 125.44 125.53 125.19 125.22 34,610 +0.15(+0.12%)
Feb 06, 2019 125.41 125.41 125.06 125.07 5,409 -0.22(-0.17%)
Feb 05, 2019 125.53 125.53 125.02 125.29 29,953 -0.77(-0.61%)
Feb 04, 2019 126.29 126.62 126.01 126.06 20,486 -0.46(-0.36%)
Feb 01, 2019 126.50 126.68 126.40 126.52 6,419 -0.34(-0.27%)
Jan 31, 2019 126.67 127.15 126.67 126.86 6,914 +0.16(+0.13%)
Jan 30, 2019 126.33 127.09 126.29 126.70 44,193 +0.22(+0.17%)
Jan 29, 2019 127.43 127.52 126.31 126.48 252,685 -0.82(-0.64%)
Jan 28, 2019 127.23 127.45 127.06 127.30 56,659 -0.46(-0.36%)
Jan 25, 2019 126.75 127.75 126.75 127.75 24,774 +1.49(+1.18%)
Jan 24, 2019 126.27 126.32 125.87 126.26 9,556 -0.14(-0.11%)
Jan 23, 2019 126.02 126.47 126.02 126.40 21,659 +1.13(+0.90%)
Jan 22, 2019 124.82 125.44 124.82 125.27 28,241 +0.85(+0.69%)
Jan 18, 2019 124.97 125.02 124.36 124.42 66,800 -1.18(-0.94%)
Jan 17, 2019 124.92 125.70 124.65 125.59 59,815 +1.04(+0.83%)
Jan 16, 2019 124.25 124.69 124.21 124.56 64,341 +0.00(+0.00%)
Jan 15, 2019 124.27 124.61 122.59 124.56 101,463 +0.13(+0.10%)
Jan 14, 2019 124.32 124.99 124.22 124.42 97,008 +0.22(+0.18%)
Jan 11, 2019 123.68 124.41 123.68 124.21 49,448 +0.98(+0.79%)
Jan 10, 2019 123.51 123.56 123.22 123.23 16,278 -0.53(-0.43%)
Jan 09, 2019 123.44 123.80 123.21 123.76 19,165 +0.76(+0.62%)
Jan 08, 2019 123.12 123.19 122.90 123.00 32,510 -0.47(-0.38%)
Jan 07, 2019 123.30 123.66 123.30 123.47 158,629 +0.28(+0.23%)
Jan 04, 2019 122.07 123.22 122.02 123.19 22,166 +1.02(+0.83%)
Jan 03, 2019 121.78 122.24 121.64 122.17 9,599 +0.20(+0.16%)
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.