British Pound Sterling Trust Currencyshares (NY: FXB )

116.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 125.72 125.72 125.72 0 -0.58(-0.46%)
Aug 30, 2018 126.09 126.30 125.98 126.30 12,290 -0.09(-0.07%)
Aug 29, 2018 124.90 126.39 124.87 126.39 134,085 +1.55(+1.24%)
Aug 28, 2018 125.36 125.36 124.83 124.84 31,377 -0.24(-0.19%)
Aug 27, 2018 124.93 125.10 124.88 125.08 68,043 +0.43(+0.34%)
Aug 24, 2018 124.74 124.80 124.60 124.65 37,200 +0.33(+0.27%)
Aug 23, 2018 124.75 124.79 124.23 124.32 27,368 -1.06(-0.85%)
Aug 22, 2018 125.45 125.49 125.19 125.38 27,435 +0.18(+0.14%)
Aug 21, 2018 124.66 125.36 124.62 125.20 28,232 +1.13(+0.91%)
Aug 20, 2018 123.92 124.08 123.79 124.07 98,089 +0.38(+0.31%)
Aug 17, 2018 123.48 123.71 123.48 123.69 5,000 +0.32(+0.26%)
Aug 16, 2018 123.41 123.68 123.20 123.37 12,217 +0.20(+0.16%)
Aug 15, 2018 123.03 123.26 122.88 123.17 19,166 -0.15(-0.12%)
Aug 14, 2018 123.92 123.94 123.27 123.32 21,729 -0.40(-0.32%)
Aug 13, 2018 123.99 124.10 123.64 123.72 49,921 -0.14(-0.11%)
Aug 10, 2018 123.48 124.00 123.48 123.86 32,400 -0.60(-0.49%)
Aug 09, 2018 125.07 125.07 124.45 124.46 29,567 -0.57(-0.46%)
Aug 08, 2018 124.92 125.10 124.88 125.03 16,472 -0.53(-0.42%)
Aug 07, 2018 125.65 125.73 125.42 125.56 18,230 +0.01(+0.01%)
Aug 06, 2018 125.50 125.63 125.42 125.55 12,285 -0.62(-0.49%)
Aug 03, 2018 126.08 126.34 126.08 126.17 11,200 -0.15(-0.12%)
Aug 02, 2018 126.68 126.71 126.32 126.32 19,465 -1.00(-0.79%)
Aug 01, 2018 127.36 127.45 127.16 127.32 10,634 -0.01(-0.01%)
Jul 31, 2018 127.40 127.46 127.01 127.33 25,584 -0.12(-0.09%)
Jul 30, 2018 127.35 127.57 127.33 127.45 39,389 +0.27(+0.21%)
Jul 27, 2018 127.19 127.38 127.16 127.18 16,015 +0.03(+0.02%)
Jul 26, 2018 127.52 127.64 127.15 127.15 73,716 -0.87(-0.68%)
Jul 25, 2018 127.81 128.05 127.45 128.02 18,340 +0.45(+0.35%)
Jul 24, 2018 127.31 127.65 127.31 127.57 22,914 +0.44(+0.35%)
Jul 23, 2018 127.31 127.31 126.97 127.13 59,525 -0.31(-0.24%)
Jul 20, 2018 127.09 127.44 127.02 127.44 19,560 +1.27(+1.01%)
Jul 19, 2018 125.90 126.41 125.90 126.17 35,465 -0.74(-0.58%)
Jul 18, 2018 126.65 126.91 126.51 126.91 39,431 -0.36(-0.28%)
Jul 17, 2018 127.73 127.81 126.80 127.27 134,681 -1.14(-0.89%)
Jul 16, 2018 128.67 128.75 128.37 128.41 10,723 -0.01(-0.01%)
Jul 13, 2018 127.78 128.42 127.78 128.42 11,658 +0.21(+0.16%)
Jul 12, 2018 128.31 128.42 128.16 128.21 28,135 +0.12(+0.09%)
Jul 11, 2018 128.75 128.76 128.09 128.09 105,380 -0.65(-0.50%)
Jul 10, 2018 128.75 128.84 128.53 128.74 10,137 +0.15(+0.12%)
Jul 09, 2018 129.50 129.50 127.99 128.59 182,344 -0.16(-0.12%)
Jul 06, 2018 128.74 128.84 128.68 128.75 25,287 +0.45(+0.35%)
Jul 05, 2018 128.29 128.39 128.17 128.30 37,576 +0.54(+0.42%)
Jul 03, 2018 127.76 127.76 127.76 0 +0.36(+0.29%)
Jul 02, 2018 127.12 127.56 127.12 127.40 13,713 -0.68(-0.53%)
Jun 29, 2018 127.66 128.12 127.66 128.08 12,804 +1.20(+0.95%)
Jun 28, 2018 126.83 127.15 126.80 126.88 17,888 -0.36(-0.28%)
Jun 27, 2018 127.72 127.77 127.20 127.24 18,249 -1.05(-0.82%)
Jun 26, 2018 128.53 128.53 128.09 128.29 25,828 -0.55(-0.43%)
Jun 25, 2018 128.90 128.94 128.69 128.84 11,740 +0.15(+0.12%)
Jun 22, 2018 129.01 129.01 128.57 128.69 13,571 +0.16(+0.12%)
Jun 21, 2018 128.60 128.74 128.44 128.53 20,843 +0.58(+0.45%)
Jun 20, 2018 128.01 128.22 127.92 127.95 49,460 +0.07(+0.05%)
Jun 19, 2018 127.91 127.92 127.76 127.88 19,171 -0.64(-0.50%)
Jun 18, 2018 128.49 128.63 128.44 128.52 11,007 -0.34(-0.26%)
Jun 15, 2018 129.01 128.88 128.86 42,354 -0.02(-0.02%)
Jun 14, 2018 129.40 129.46 128.83 128.88 16,463 -1.00(-0.77%)
Jun 13, 2018 129.50 129.89 129.30 129.88 84,852 +0.08(+0.06%)
Jun 12, 2018 129.66 130.26 129.59 129.80 75,741 -0.11(-0.08%)
Jun 11, 2018 129.90 130.06 129.78 129.91 34,886 -0.23(-0.18%)
Jun 08, 2018 129.83 130.22 129.83 130.14 17,820 -0.14(-0.11%)
Jun 07, 2018 130.09 130.54 129.80 130.28 41,441 +0.11(+0.08%)
Jun 06, 2018 130.09 130.17 33,746 +0.18(+0.14%)
Jun 05, 2018 129.68 130.11 129.44 129.99 161,025 +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.