British Pound Sterling Trust Currencyshares (NY: FXB )

117.76 +1.93 (+1.67%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 133.51 133.62 132.82 132.90 5,215 -1.35(-1.00%)
Apr 29, 2021 134.22 134.25 134.09 134.25 4,477 +0.05(+0.04%)
Apr 28, 2021 133.54 134.20 133.54 134.20 17,933 +0.40(+0.30%)
Apr 27, 2021 133.62 133.91 133.62 133.80 8,748 -0.02(-0.01%)
Apr 26, 2021 133.56 133.82 133.56 133.82 6,244 +0.20(+0.15%)
Apr 23, 2021 133.42 133.65 133.20 133.62 4,312 +0.46(+0.34%)
Apr 22, 2021 133.23 133.23 133.04 133.16 41,311 -0.88(-0.65%)
Apr 21, 2021 133.65 134.08 133.65 134.04 3,038 -0.07(-0.05%)
Apr 20, 2021 134.32 134.32 134.06 134.11 6,887 -0.49(-0.36%)
Apr 19, 2021 134.25 134.63 134.25 134.59 20,191 +1.43(+1.07%)
Apr 16, 2021 132.87 133.17 132.87 133.17 2,206 +0.51(+0.38%)
Apr 15, 2021 132.68 132.68 132.66 132.66 1,752 +0.04(+0.03%)
Apr 14, 2021 132.71 132.73 132.52 132.62 8,728 +0.26(+0.19%)
Apr 13, 2021 132.11 132.36 132.11 132.36 9,617 +0.15(+0.12%)
Apr 12, 2021 132.28 132.31 132.13 132.21 4,349 +0.26(+0.19%)
Apr 09, 2021 132.23 132.24 131.95 131.95 4,112 -0.19(-0.14%)
Apr 08, 2021 132.34 132.40 132.13 132.14 9,370 +0.00(+0.00%)
Apr 07, 2021 132.38 132.73 132.10 132.14 63,220 -0.88(-0.66%)
Apr 06, 2021 133.21 133.33 132.86 133.02 80,300 -0.82(-0.61%)
Apr 05, 2021 133.62 133.85 133.60 133.84 26,572 +0.71(+0.53%)
Apr 01, 2021 133.00 133.14 132.92 133.13 3,009 +0.49(+0.37%)
Mar 31, 2021 132.60 132.89 132.58 132.64 12,441 +0.55(+0.42%)
Mar 30, 2021 131.97 132.09 131.94 132.09 3,795 -0.36(-0.27%)
Mar 29, 2021 132.86 132.86 132.44 132.44 6,630 -0.29(-0.22%)
Mar 26, 2021 132.60 132.89 132.60 132.73 12,136 +0.53(+0.40%)
Mar 25, 2021 132.06 132.24 132.02 132.20 5,267 +0.46(+0.35%)
Mar 24, 2021 131.89 132.15 131.72 131.74 12,299 -0.61(-0.46%)
Mar 23, 2021 132.61 132.76 132.33 132.35 16,692 -1.03(-0.77%)
Mar 22, 2021 133.09 133.51 133.09 133.38 37,187 -0.06(-0.04%)
Mar 19, 2021 133.24 133.60 133.15 133.44 16,850 -0.58(-0.43%)
Mar 18, 2021 134.00 134.28 133.85 134.02 15,737 -0.41(-0.30%)
Mar 17, 2021 133.82 134.44 133.33 134.43 11,252 +0.64(+0.48%)
Mar 16, 2021 133.63 133.83 133.56 133.78 6,149 +0.01(+0.01%)
Mar 15, 2021 133.87 133.95 133.38 133.77 14,119 -0.33(-0.24%)
Mar 12, 2021 133.58 134.14 133.51 134.10 16,750 -0.61(-0.45%)
Mar 11, 2021 134.41 134.70 134.22 134.70 42,373 +0.61(+0.45%)
Mar 10, 2021 134.00 134.14 133.63 134.10 23,452 +0.34(+0.25%)
Mar 09, 2021 133.86 134.05 133.68 133.76 6,256 +0.72(+0.54%)
Mar 08, 2021 133.28 133.28 132.97 133.04 25,464 -0.28(-0.21%)
Mar 05, 2021 133.47 133.47 132.87 133.31 42,226 -0.37(-0.27%)
Mar 04, 2021 134.47 134.91 133.66 133.68 34,201 -0.67(-0.50%)
Mar 03, 2021 134.31 134.67 134.16 134.34 40,736 -0.13(-0.10%)
Mar 02, 2021 134.04 134.54 133.97 134.47 13,777 +0.43(+0.32%)
Mar 01, 2021 134.19 134.33 133.98 134.05 17,790 -0.08(-0.06%)
Feb 26, 2021 134.56 134.59 134.05 134.13 32,999 -0.78(-0.57%)
Feb 25, 2021 136.33 136.47 134.87 134.90 38,068 -1.21(-0.89%)
Feb 24, 2021 135.90 136.11 135.60 136.11 34,738 +0.21(+0.16%)
Feb 23, 2021 135.62 135.90 135.31 135.90 25,575 +0.51(+0.38%)
Feb 22, 2021 135.16 135.62 135.04 135.39 24,011 +0.55(+0.41%)
Feb 19, 2021 134.94 135.08 134.83 134.84 17,753 +0.24(+0.18%)
Feb 18, 2021 134.40 134.60 134.14 134.60 17,923 +1.11(+0.83%)
Feb 17, 2021 133.34 133.49 133.26 133.49 8,893 -0.46(-0.34%)
Feb 16, 2021 133.75 134.10 133.57 133.95 25,709 +0.59(+0.44%)
Feb 12, 2021 132.93 133.48 132.93 133.36 16,750 +0.33(+0.25%)
Feb 11, 2021 133.14 133.22 132.93 133.03 5,302 -0.16(-0.12%)
Feb 10, 2021 133.44 133.49 133.18 133.18 7,428 +0.16(+0.12%)
Feb 09, 2021 132.65 133.03 132.65 133.03 15,802 +0.72(+0.54%)
Feb 08, 2021 132.07 132.36 132.07 132.31 21,790 -0.01(-0.01%)
Feb 05, 2021 132.18 132.32 132.05 132.32 68,906 +0.64(+0.49%)
Feb 04, 2021 131.63 131.69 131.53 131.68 17,292 +0.37(+0.28%)
Feb 03, 2021 131.41 131.56 131.31 131.31 17,376 -0.26(-0.20%)
Feb 02, 2021 131.19 131.57 131.16 131.57 30,066 +0.01(+0.01%)
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.