British Pound Sterling Trust Currencyshares (NY: FXB )

116.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 132.69 132.85 132.47 132.47 1,039 -0.13(-0.10%)
Aug 30, 2021 132.57 132.60 132.57 132.60 1,058 -0.01(-0.00%)
Aug 27, 2021 132.72 132.73 132.61 132.61 2,803 +0.63(+0.48%)
Aug 26, 2021 132.21 132.24 131.97 131.98 7,551 -0.63(-0.48%)
Aug 25, 2021 132.26 132.61 132.23 132.61 2,321 +0.29(+0.22%)
Aug 24, 2021 132.20 132.45 132.20 132.32 2,496 +0.02(+0.02%)
Aug 23, 2021 131.92 132.32 131.92 132.30 7,063 +0.99(+0.75%)
Aug 20, 2021 131.19 131.32 131.19 131.31 1,868 -0.06(-0.05%)
Aug 19, 2021 131.85 131.85 131.37 131.37 10,328 -1.22(-0.92%)
Aug 18, 2021 132.62 132.83 132.51 132.59 4,066 +0.17(+0.13%)
Aug 17, 2021 132.47 132.47 132.38 132.42 7,611 -0.99(-0.74%)
Aug 16, 2021 133.44 133.52 133.41 133.41 1,376 -0.25(-0.19%)
Aug 13, 2021 133.37 133.71 133.37 133.66 2,868 +0.60(+0.45%)
Aug 12, 2021 133.38 133.39 133.04 133.06 3,768 -0.61(-0.45%)
Aug 11, 2021 133.64 133.79 133.56 133.67 10,292 +0.32(+0.24%)
Aug 10, 2021 133.38 133.58 133.30 133.35 9,576 -0.11(-0.08%)
Aug 09, 2021 133.74 133.76 133.44 133.46 8,537 -0.32(-0.24%)
Aug 06, 2021 133.95 133.95 133.65 133.78 5,294 -0.49(-0.37%)
Aug 05, 2021 134.19 134.37 134.19 134.27 3,026 +0.40(+0.30%)
Aug 04, 2021 134.10 134.11 133.87 133.87 16,385 -0.29(-0.22%)
Aug 03, 2021 134.17 134.17 134.15 134.16 2,795 +0.27(+0.20%)
Aug 02, 2021 133.93 134.10 133.78 133.89 5,050 -0.10(-0.08%)
Jul 30, 2021 134.45 134.53 133.89 133.99 21,361 -0.65(-0.48%)
Jul 29, 2021 134.58 134.77 134.58 134.64 6,832 +0.57(+0.43%)
Jul 28, 2021 133.65 134.11 133.60 134.07 8,705 +0.22(+0.16%)
Jul 27, 2021 133.29 133.93 133.16 133.85 6,869 +0.60(+0.45%)
Jul 26, 2021 133.26 133.34 133.20 133.25 7,525 +0.70(+0.53%)
Jul 23, 2021 132.71 132.71 132.55 132.55 5,869 -0.16(-0.12%)
Jul 22, 2021 132.73 132.86 132.53 132.71 5,674 +0.43(+0.33%)
Jul 21, 2021 131.49 132.28 131.49 132.28 9,655 +0.88(+0.67%)
Jul 20, 2021 131.07 131.40 131.07 131.40 17,905 -0.36(-0.27%)
Jul 19, 2021 132.32 132.32 131.65 131.76 24,630 -0.91(-0.69%)
Jul 16, 2021 133.22 133.22 132.57 132.67 10,391 -0.59(-0.44%)
Jul 15, 2021 133.54 133.66 133.11 133.25 14,742 -0.34(-0.26%)
Jul 14, 2021 133.88 133.93 133.56 133.60 8,343 +0.44(+0.33%)
Jul 13, 2021 133.38 133.48 133.15 133.16 10,252 -0.69(-0.52%)
Jul 12, 2021 133.65 134.02 133.65 133.85 10,417 -0.09(-0.07%)
Jul 09, 2021 133.56 133.94 133.36 133.94 14,331 +1.03(+0.77%)
Jul 08, 2021 132.92 132.93 132.63 132.91 12,922 -0.16(-0.12%)
Jul 07, 2021 133.18 133.20 132.67 133.07 10,960 +0.02(+0.01%)
Jul 06, 2021 133.35 133.48 132.84 133.05 189,249 -0.38(-0.28%)
Jul 02, 2021 132.75 133.44 132.75 133.43 5,079 +0.78(+0.59%)
Jul 01, 2021 133.00 133.00 132.62 132.65 9,505 -0.78(-0.58%)
Jun 30, 2021 133.33 133.43 133.09 133.43 5,943 -0.17(-0.13%)
Jun 29, 2021 133.44 133.60 133.38 133.60 5,057 -0.24(-0.18%)
Jun 28, 2021 134.06 134.24 133.84 133.84 5,362 -0.15(-0.11%)
Jun 25, 2021 134.31 134.31 133.86 133.99 8,558 -0.45(-0.33%)
Jun 24, 2021 134.24 134.44 134.01 134.44 17,440 -0.21(-0.16%)
Jun 23, 2021 134.94 135.02 134.60 134.65 7,327 +0.07(+0.05%)
Jun 22, 2021 134.03 134.64 134.03 134.58 4,513 +0.22(+0.16%)
Jun 21, 2021 134.00 134.41 133.94 134.36 28,522 +1.14(+0.86%)
Jun 18, 2021 133.53 133.53 133.13 133.22 22,402 -1.06(-0.79%)
Jun 17, 2021 134.47 134.66 134.16 134.28 19,011 -0.74(-0.55%)
Jun 16, 2021 136.15 136.15 135.02 135.02 15,581 -0.79(-0.58%)
Jun 15, 2021 135.87 135.89 135.76 135.81 7,699 -0.30(-0.22%)
Jun 14, 2021 136.19 136.21 136.09 136.12 5,884 -0.01(-0.01%)
Jun 11, 2021 136.30 136.30 136.01 136.13 10,357 -0.54(-0.39%)
Jun 10, 2021 136.41 136.73 136.40 136.67 4,051 +0.54(+0.39%)
Jun 09, 2021 136.47 136.47 136.11 136.13 3,696 -0.41(-0.30%)
Jun 08, 2021 136.33 136.58 136.23 136.54 4,880 -0.28(-0.20%)
Jun 07, 2021 136.79 136.83 136.62 136.82 3,738 +0.18(+0.13%)
Jun 04, 2021 136.91 136.98 136.59 136.64 16,789 +0.56(+0.41%)
Jun 03, 2021 136.29 136.29 135.88 136.08 22,738 -0.63(-0.46%)
Jun 02, 2021 136.54 136.79 136.54 136.71 12,343 +0.17(+0.13%)
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.