British Pound Sterling Trust Currencyshares (NY: FXB )

117.40 +0.85 (+0.73%)
Streaming Delayed Price Updated: 1:42 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 125.90 126.15 125.90 126.11 26,101 +1.00(+0.80%)
Apr 29, 2019 124.85 125.11 124.81 125.11 8,133 +0.18(+0.14%)
Apr 26, 2019 124.96 125.12 124.89 124.93 31,494 +0.27(+0.22%)
Apr 25, 2019 124.62 124.80 124.62 124.66 15,363 -0.12(-0.10%)
Apr 24, 2019 125.13 125.31 124.64 124.78 4,536 -0.36(-0.29%)
Apr 23, 2019 125.24 125.29 125.01 125.14 13,264 -0.36(-0.29%)
Apr 22, 2019 125.52 125.59 125.46 125.50 23,978 -0.02(-0.02%)
Apr 18, 2019 125.88 125.89 125.49 125.52 14,944 -0.55(-0.43%)
Apr 17, 2019 126.09 126.17 126.00 126.07 20,235 -0.08(-0.06%)
Apr 16, 2019 126.31 126.39 126.13 126.15 27,757 -0.51(-0.40%)
Apr 15, 2019 126.80 126.83 126.59 126.66 11,225 +0.22(+0.17%)
Apr 12, 2019 126.75 126.88 126.36 126.44 31,394 +0.18(+0.14%)
Apr 11, 2019 126.38 126.59 126.20 126.26 14,622 -0.32(-0.25%)
Apr 10, 2019 126.28 126.82 126.28 126.58 80,154 +0.39(+0.31%)
Apr 09, 2019 126.30 126.30 126.02 126.19 8,406 -0.14(-0.11%)
Apr 08, 2019 126.30 126.40 126.08 126.33 5,825 +0.28(+0.22%)
Apr 05, 2019 126.05 126.11 125.64 126.05 31,394 -0.46(-0.36%)
Apr 04, 2019 126.87 126.87 126.32 126.51 27,525 -0.78(-0.61%)
Apr 03, 2019 127.06 127.42 126.92 127.29 30,696 +0.31(+0.24%)
Apr 02, 2019 126.23 126.99 125.98 126.98 82,777 +0.16(+0.13%)
Apr 01, 2019 126.72 127.12 126.51 126.82 47,287 +0.90(+0.71%)
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%)
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.