British Pound Sterling Trust Currencyshares (NY: FXB )

117.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 128.91 129.52 128.91 129.34 46,644 +0.15(+0.12%)
Aug 28, 2020 128.62 129.22 128.52 129.19 13,900 +1.48(+1.16%)
Aug 27, 2020 128.27 128.27 127.45 127.71 25,169 -0.14(-0.11%)
Aug 26, 2020 127.52 127.89 127.52 127.85 19,291 +0.63(+0.50%)
Aug 25, 2020 127.09 127.25 127.00 127.22 7,477 +0.75(+0.59%)
Aug 24, 2020 126.86 126.86 126.41 126.47 6,695 -0.21(-0.17%)
Aug 21, 2020 126.69 126.73 126.52 126.68 9,400 -1.30(-1.02%)
Aug 20, 2020 126.71 127.98 126.68 127.98 13,038 +1.17(+0.92%)
Aug 19, 2020 127.92 127.92 126.76 126.81 20,862 -1.33(-1.04%)
Aug 18, 2020 127.85 128.22 127.85 128.14 21,523 +1.21(+0.95%)
Aug 17, 2020 126.73 126.93 126.71 126.93 6,498 +0.28(+0.22%)
Aug 14, 2020 127.10 127.10 126.65 126.65 18,400 +0.33(+0.26%)
Aug 13, 2020 126.77 127.00 126.29 126.32 6,272 +0.28(+0.22%)
Aug 12, 2020 126.25 126.35 125.96 126.04 8,383 -0.25(-0.20%)
Aug 11, 2020 126.76 126.91 126.28 126.29 15,541 -0.27(-0.21%)
Aug 10, 2020 126.66 126.76 126.49 126.56 9,400 +0.14(+0.11%)
Aug 07, 2020 126.25 126.42 125.92 126.42 22,500 -0.78(-0.61%)
Aug 06, 2020 127.47 127.49 127.05 127.20 61,223 +0.35(+0.28%)
Aug 05, 2020 127.07 127.36 126.85 126.85 169,693 +0.31(+0.24%)
Aug 04, 2020 125.72 126.54 125.72 126.54 20,789 -0.06(-0.05%)
Aug 03, 2020 125.95 126.60 125.87 126.60 39,479 -0.09(-0.07%)
Jul 31, 2020 127.23 127.41 126.69 126.69 27,600 -0.03(-0.02%)
Jul 30, 2020 126.22 126.72 126.14 126.72 15,327 +1.05(+0.84%)
Jul 29, 2020 125.68 125.89 125.46 125.67 27,822 +0.47(+0.38%)
Jul 28, 2020 124.81 125.34 124.81 125.20 18,314 +0.61(+0.49%)
Jul 27, 2020 124.42 124.84 124.39 124.59 45,890 +0.82(+0.66%)
Jul 24, 2020 123.50 123.90 123.48 123.77 27,500 +0.54(+0.44%)
Jul 23, 2020 122.91 123.45 122.80 123.23 6,340 -0.09(-0.07%)
Jul 22, 2020 123.00 123.34 122.90 123.32 37,977 +0.04(+0.03%)
Jul 21, 2020 122.77 123.56 122.77 123.28 41,477 +0.76(+0.62%)
Jul 20, 2020 122.33 122.58 122.21 122.52 35,234 +0.83(+0.68%)
Jul 17, 2020 121.36 121.71 121.31 121.69 15,900 +0.17(+0.14%)
Jul 16, 2020 121.69 122.18 121.40 121.52 11,406 -0.39(-0.32%)
Jul 15, 2020 122.40 122.40 121.79 121.91 3,308 +0.42(+0.35%)
Jul 14, 2020 120.90 121.65 120.85 121.49 29,472 -0.10(-0.08%)
Jul 13, 2020 122.13 122.30 121.59 121.59 9,468 -0.66(-0.54%)
Jul 10, 2020 122.44 122.58 122.17 122.25 44,300 +0.18(+0.15%)
Jul 09, 2020 122.67 122.67 122.01 122.07 21,380 -0.03(-0.02%)
Jul 08, 2020 121.88 122.15 121.82 122.10 9,971 +0.68(+0.56%)
Jul 07, 2020 121.56 121.90 121.42 121.42 18,340 +0.48(+0.40%)
Jul 06, 2020 120.96 121.05 120.89 120.94 6,676 +0.29(+0.24%)
Jul 02, 2020 120.85 121.16 120.63 120.65 12,700 -0.19(-0.16%)
Jul 01, 2020 120.53 120.92 120.53 120.84 60,064 +0.86(+0.72%)
Jun 30, 2020 119.18 120.05 119.18 119.98 24,690 +0.98(+0.82%)
Jun 29, 2020 119.14 119.14 118.73 119.00 17,066 -0.45(-0.38%)
Jun 26, 2020 119.66 119.66 119.31 119.45 14,500 -0.82(-0.68%)
Jun 25, 2020 120.19 120.30 120.00 120.27 75,477 +0.07(+0.06%)
Jun 24, 2020 120.80 120.93 120.20 120.20 53,180 -1.01(-0.83%)
Jun 23, 2020 120.89 121.37 120.89 121.21 49,152 +0.51(+0.42%)
Jun 22, 2020 120.15 120.82 120.04 120.70 52,694 +1.01(+0.84%)
Jun 19, 2020 119.94 119.94 119.56 119.69 30,000 -0.56(-0.47%)
Jun 18, 2020 120.42 120.57 120.14 120.25 12,403 -1.27(-1.05%)
Jun 17, 2020 121.57 121.58 121.28 121.52 5,436 -0.17(-0.14%)
Jun 16, 2020 122.43 122.43 121.69 121.69 9,260 -0.26(-0.21%)
Jun 15, 2020 121.49 121.96 121.36 121.95 8,649 +0.69(+0.57%)
Jun 12, 2020 122.08 122.08 120.87 121.26 8,300 -0.63(-0.52%)
Jun 11, 2020 122.36 122.75 121.89 121.89 36,489 -1.75(-1.42%)
Jun 10, 2020 123.68 124.00 123.40 123.64 29,931 +0.38(+0.31%)
Jun 09, 2020 122.66 123.41 122.66 123.26 18,377 -0.03(-0.02%)
Jun 08, 2020 122.83 123.34 122.82 123.29 20,705 +0.63(+0.51%)
Jun 05, 2020 122.99 123.30 122.65 122.66 48,000 +0.72(+0.59%)
Jun 04, 2020 121.50 122.33 121.47 121.94 33,995 -0.06(-0.05%)
Jun 03, 2020 121.67 122.11 121.67 122.00 141,541 +0.50(+0.41%)
Jun 02, 2020 121.73 121.73 121.35 121.50 15,698 +0.46(+0.38%)
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.