British Pound Sterling Trust Currencyshares (NY: FXB )

132.81 USD +0.57 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 119.55 119.93 119.13 119.62 19,200 +0.37(+0.31%)
May 28, 2020 119.02 119.53 119.02 119.25 22,915 +0.57(+0.48%)
May 27, 2020 118.84 118.86 118.24 118.68 43,586 -0.71(-0.59%)
May 26, 2020 119.58 119.72 119.34 119.39 70,391 +1.50(+1.27%)
May 22, 2020 117.92 118.18 117.84 117.89 10,500 -0.45(-0.38%)
May 21, 2020 118.47 118.53 118.34 118.34 16,439 -0.11(-0.09%)
May 20, 2020 118.94 118.94 118.44 118.45 20,409 -0.24(-0.20%)
May 19, 2020 118.60 119.10 118.57 118.69 14,422 +0.50(+0.42%)
May 18, 2020 118.19 118.34 117.96 118.19 15,800 +0.78(+0.66%)
May 15, 2020 117.85 117.85 117.35 117.41 8,300 -1.05(-0.89%)
May 14, 2020 118.13 118.46 118.05 118.46 15,192 +0.06(+0.05%)
May 13, 2020 119.12 119.12 118.32 118.40 21,159 -0.57(-0.48%)
May 12, 2020 119.40 119.40 118.95 118.97 4,911 -0.58(-0.48%)
May 11, 2020 119.55 119.60 119.38 119.55 9,848 -0.65(-0.54%)
May 08, 2020 120.40 120.73 120.17 120.20 7,100 +0.51(+0.42%)
May 07, 2020 119.20 119.74 118.96 119.69 6,427 +0.12(+0.10%)
May 06, 2020 119.99 119.99 119.57 119.57 5,555 -0.93(-0.77%)
May 05, 2020 120.60 120.69 120.50 120.50 25,260 -0.04(-0.03%)
May 04, 2020 120.33 120.59 120.33 120.54 7,582 -0.63(-0.52%)
May 01, 2020 121.35 121.44 120.94 121.17 19,300 -0.86(-0.70%)
Apr 30, 2020 121.06 122.43 121.02 122.03 43,014 +1.32(+1.09%)
Apr 29, 2020 120.51 120.73 120.31 120.71 17,370 +0.20(+0.17%)
Apr 28, 2020 120.85 120.92 120.41 120.51 9,405 +0.09(+0.07%)
Apr 27, 2020 120.42 120.44 120.22 120.42 11,708 +0.61(+0.51%)
Apr 24, 2020 119.59 119.81 119.47 119.81 2,300 +0.13(+0.11%)
Apr 23, 2020 119.93 120.15 119.63 119.68 2,852 +0.30(+0.25%)
Apr 22, 2020 119.58 119.64 119.26 119.38 27,267 +0.15(+0.12%)
Apr 21, 2020 118.99 119.50 118.78 119.23 23,676 -1.21(-1.00%)
Apr 20, 2020 120.41 120.80 120.41 120.44 9,490 -0.65(-0.54%)
Apr 17, 2020 121.00 121.22 120.88 121.09 5,200 +0.41(+0.34%)
Apr 16, 2020 121.10 121.19 120.28 120.68 10,947 -0.67(-0.55%)
Apr 15, 2020 120.71 121.80 120.67 121.35 63,707 -0.95(-0.78%)
Apr 14, 2020 121.78 122.53 121.74 122.30 84,748 +1.03(+0.85%)
Apr 13, 2020 120.96 121.42 120.96 121.27 10,710 +0.44(+0.36%)
Apr 09, 2020 120.86 120.95 120.55 120.83 56,800 +0.95(+0.79%)
Apr 08, 2020 119.96 120.35 119.87 119.88 63,856 +0.27(+0.23%)
Apr 07, 2020 119.82 119.82 119.26 119.61 83,910 +0.97(+0.82%)
Apr 06, 2020 119.00 119.37 118.39 118.64 75,090 +0.51(+0.43%)
Apr 03, 2020 118.89 119.17 118.13 118.13 202,900 -1.99(-1.66%)
Apr 02, 2020 119.95 120.26 119.74 120.12 43,261 +0.01(+0.01%)
Apr 01, 2020 120.08 120.45 119.88 120.11 85,566 -0.35(-0.29%)
Mar 31, 2020 120.12 120.82 119.84 120.46 44,011 +0.15(+0.12%)
Mar 30, 2020 120.24 120.52 119.80 120.31 54,095 -0.55(-0.46%)
Mar 27, 2020 118.62 120.96 118.34 120.86 117,100 +2.32(+1.96%)
Mar 26, 2020 116.46 118.55 116.15 118.54 70,163 +3.32(+2.88%)
Mar 25, 2020 114.74 115.49 112.96 115.22 38,112 +1.35(+1.19%)
Mar 24, 2020 114.07 114.35 113.45 113.87 61,624 +2.65(+2.38%)
Mar 23, 2020 112.33 113.14 110.96 111.22 116,757 -1.10(-0.98%)
Mar 20, 2020 114.31 115.60 112.11 112.32 94,600 +0.48(+0.43%)
Mar 19, 2020 112.56 114.26 111.47 111.84 90,540 -0.41(-0.37%)
Mar 18, 2020 114.81 114.90 111.05 112.25 213,654 -4.88(-4.17%)
Mar 17, 2020 117.28 117.45 116.41 117.13 126,206 -1.65(-1.39%)
Mar 16, 2020 118.53 119.51 118.37 118.78 74,204 -0.99(-0.83%)
Mar 13, 2020 120.63 121.39 119.11 119.77 69,400 -2.39(-1.96%)
Mar 12, 2020 122.77 122.77 121.11 122.16 33,328 -2.00(-1.61%)
Mar 11, 2020 125.39 125.52 124.16 124.16 17,533 -0.97(-0.78%)
Mar 10, 2020 126.21 126.30 125.03 125.13 22,136 -1.88(-1.48%)
Mar 09, 2020 127.01 127.49 126.93 127.01 26,262 +0.68(+0.54%)
Mar 06, 2020 126.21 126.48 126.00 126.33 36,800 +0.68(+0.54%)
Mar 05, 2020 125.28 125.71 125.13 125.65 16,992 +0.85(+0.68%)
Mar 04, 2020 124.18 124.80 124.15 124.80 56,964 +0.60(+0.48%)
Mar 03, 2020 123.98 124.51 123.94 124.20 32,955 +0.43(+0.35%)
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.