British Pound Sterling Trust Currencyshares (NY: FXB )

117.79 +0.32 (+0.27%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 125.34 125.34 125.34 0 -0.58(-0.46%)
Aug 30, 2018 125.71 125.92 125.60 125.92 12,327 -0.09(-0.07%)
Aug 29, 2018 124.53 126.01 124.50 126.01 134,488 +1.55(+1.24%)
Aug 28, 2018 124.98 124.99 124.45 124.47 31,471 -0.24(-0.19%)
Aug 27, 2018 124.56 124.72 124.50 124.70 68,247 +0.43(+0.34%)
Aug 24, 2018 124.36 124.42 124.23 124.28 37,312 +0.33(+0.27%)
Aug 23, 2018 124.38 124.42 123.86 123.95 27,450 -1.06(-0.84%)
Aug 22, 2018 125.07 125.11 124.81 125.00 27,517 +0.18(+0.14%)
Aug 21, 2018 124.29 124.99 124.25 124.82 28,317 +1.13(+0.91%)
Aug 20, 2018 123.55 123.71 123.42 123.70 98,384 +0.38(+0.31%)
Aug 17, 2018 123.11 123.34 123.11 123.32 5,015 +0.32(+0.26%)
Aug 16, 2018 123.04 123.31 122.83 123.00 12,253 +0.20(+0.16%)
Aug 15, 2018 122.66 122.89 122.51 122.80 19,223 -0.15(-0.12%)
Aug 14, 2018 123.55 123.57 122.90 122.95 21,794 -0.40(-0.32%)
Aug 13, 2018 123.62 123.73 123.27 123.35 50,071 -0.14(-0.11%)
Aug 10, 2018 123.11 123.62 123.11 123.48 32,497 -0.60(-0.49%)
Aug 09, 2018 124.69 124.69 124.08 124.09 29,656 -0.57(-0.46%)
Aug 08, 2018 124.55 124.72 124.50 124.65 16,521 -0.53(-0.42%)
Aug 07, 2018 125.27 125.36 125.04 125.18 18,284 +0.01(+0.01%)
Aug 06, 2018 125.12 125.25 125.04 125.17 12,322 -0.62(-0.49%)
Aug 03, 2018 125.70 125.96 125.70 125.79 11,233 -0.15(-0.12%)
Aug 02, 2018 126.30 126.33 125.94 125.94 19,523 -1.00(-0.79%)
Aug 01, 2018 126.98 127.07 126.78 126.94 10,666 -0.01(-0.01%)
Jul 31, 2018 127.02 127.07 126.63 126.95 25,661 -0.12(-0.09%)
Jul 30, 2018 126.97 127.19 126.95 127.07 39,507 +0.27(+0.21%)
Jul 27, 2018 126.81 127.00 126.78 126.80 16,063 +0.03(+0.02%)
Jul 26, 2018 127.14 127.26 126.77 126.77 73,938 -0.87(-0.68%)
Jul 25, 2018 127.43 127.67 127.07 127.64 18,395 +0.45(+0.35%)
Jul 24, 2018 126.93 127.27 126.93 127.19 22,983 +0.44(+0.35%)
Jul 23, 2018 126.93 126.93 126.59 126.75 59,704 -0.31(-0.24%)
Jul 20, 2018 126.71 127.06 126.64 127.06 19,618 +1.27(+1.01%)
Jul 19, 2018 125.52 126.03 125.52 125.79 35,571 -0.74(-0.58%)
Jul 18, 2018 126.27 126.53 126.13 126.53 39,549 -0.36(-0.28%)
Jul 17, 2018 127.35 127.43 126.42 126.89 135,086 -1.14(-0.89%)
Jul 16, 2018 128.28 128.36 127.98 128.02 10,755 -0.01(-0.01%)
Jul 13, 2018 127.40 128.03 127.40 128.03 11,693 +0.21(+0.16%)
Jul 12, 2018 127.92 128.03 127.78 127.83 28,219 +0.12(+0.09%)
Jul 11, 2018 128.36 128.37 127.70 127.70 105,697 -0.65(-0.50%)
Jul 10, 2018 128.36 128.45 128.14 128.35 10,167 +0.15(+0.12%)
Jul 09, 2018 129.11 129.11 127.61 128.20 182,893 -0.16(-0.12%)
Jul 06, 2018 128.35 128.45 128.30 128.36 25,363 +0.45(+0.35%)
Jul 05, 2018 127.91 128.00 127.78 127.92 37,689 +0.54(+0.42%)
Jul 03, 2018 127.38 127.38 127.38 0 +0.36(+0.29%)
Jul 02, 2018 126.74 127.18 126.74 127.02 13,754 -0.68(-0.53%)
Jun 29, 2018 127.28 127.74 127.28 127.69 12,842 +1.20(+0.95%)
Jun 28, 2018 126.45 126.77 126.42 126.50 17,941 -0.36(-0.28%)
Jun 27, 2018 127.34 127.39 126.82 126.86 18,303 -1.05(-0.82%)
Jun 26, 2018 128.14 128.14 127.70 127.91 25,905 -0.55(-0.43%)
Jun 25, 2018 128.51 128.55 128.30 128.45 11,775 +0.15(+0.12%)
Jun 22, 2018 128.62 128.62 128.18 128.30 13,611 +0.16(+0.12%)
Jun 21, 2018 128.21 128.35 128.05 128.14 20,905 +0.58(+0.45%)
Jun 20, 2018 127.63 127.83 127.54 127.57 49,608 +0.07(+0.05%)
Jun 19, 2018 127.53 127.54 127.38 127.50 19,228 -0.64(-0.50%)
Jun 18, 2018 128.10 128.24 128.05 128.13 11,040 -0.34(-0.26%)
Jun 15, 2018 128.62 128.49 128.47 42,481 -0.02(-0.02%)
Jun 14, 2018 129.01 129.07 128.44 128.49 16,512 -1.00(-0.77%)
Jun 13, 2018 129.11 129.50 128.91 129.49 85,107 +0.08(+0.06%)
Jun 12, 2018 129.27 129.87 129.20 129.41 75,969 -0.11(-0.08%)
Jun 11, 2018 129.51 129.67 129.39 129.52 34,991 -0.23(-0.18%)
Jun 08, 2018 129.44 129.83 129.44 129.75 17,873 -0.14(-0.11%)
Jun 07, 2018 129.70 130.15 129.41 129.89 41,565 +0.11(+0.08%)
Jun 06, 2018 129.70 129.78 33,847 +0.18(+0.14%)
Jun 05, 2018 129.29 129.72 129.05 129.60 161,510 +0.78(+0.60%)
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.