British Pound Sterling Trust Currencyshares (NY: FXB )

106.99 -0.18 (-0.17%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 118.24 118.52 117.77 117.96 39,600 -0.14(-0.12%)
Aug 29, 2019 118.24 118.33 118.09 118.10 39,474 -0.28(-0.24%)
Aug 28, 2019 118.48 118.75 118.32 118.38 37,494 -0.76(-0.64%)
Aug 27, 2019 119.15 119.29 118.83 119.14 40,137 +0.66(+0.56%)
Aug 26, 2019 118.68 118.68 118.40 118.48 32,018 -0.62(-0.52%)
Aug 23, 2019 118.73 119.20 118.50 119.10 60,900 +0.27(+0.23%)
Aug 22, 2019 118.71 118.97 118.54 118.83 65,709 +1.24(+1.05%)
Aug 21, 2019 117.65 117.79 117.46 117.59 58,163 -0.44(-0.37%)
Aug 20, 2019 117.40 118.11 117.32 118.03 110,047 +0.40(+0.34%)
Aug 19, 2019 117.62 117.79 117.49 117.63 13,809 -0.17(-0.14%)
Aug 16, 2019 117.95 117.96 117.72 117.80 44,100 +0.33(+0.28%)
Aug 15, 2019 117.56 117.62 117.38 117.47 29,845 +0.58(+0.50%)
Aug 14, 2019 117.06 117.06 116.88 116.89 23,540 -0.04(-0.03%)
Aug 13, 2019 117.15 117.18 116.90 116.93 31,676 -0.15(-0.13%)
Aug 12, 2019 117.31 117.31 117.01 117.08 14,638 +0.42(+0.36%)
Aug 09, 2019 117.10 117.20 116.61 116.66 30,200 -1.05(-0.89%)
Aug 08, 2019 117.45 117.85 117.45 117.71 125,129 -0.04(-0.03%)
Aug 07, 2019 117.80 117.95 117.72 117.75 29,763 -0.20(-0.17%)
Aug 06, 2019 118.00 118.36 117.76 117.95 31,848 +0.22(+0.19%)
Aug 05, 2019 117.93 118.00 117.60 117.73 47,320 -0.15(-0.13%)
Aug 02, 2019 117.65 118.02 117.50 117.88 24,900 +0.03(+0.03%)
Aug 01, 2019 117.41 117.99 117.24 117.85 33,041 -0.11(-0.09%)
Jul 31, 2019 118.32 118.75 117.75 117.96 144,806 +0.06(+0.05%)
Jul 30, 2019 118.20 118.20 117.76 117.90 129,603 -0.66(-0.56%)
Jul 29, 2019 118.92 118.96 118.47 118.56 62,923 -1.57(-1.31%)
Jul 26, 2019 120.49 120.51 120.03 120.13 19,900 -0.63(-0.52%)
Jul 25, 2019 121.16 121.19 120.62 120.76 72,540 -0.32(-0.26%)
Jul 24, 2019 121.09 121.26 120.98 121.08 25,356 +0.45(+0.37%)
Jul 23, 2019 120.64 120.78 120.56 120.63 59,054 -0.39(-0.32%)
Jul 22, 2019 121.05 121.16 120.90 121.02 36,734 -0.19(-0.16%)
Jul 19, 2019 121.40 121.52 121.05 121.21 35,200 -0.52(-0.43%)
Jul 18, 2019 120.94 121.77 120.92 121.73 31,662 +1.13(+0.94%)
Jul 17, 2019 120.34 120.67 120.33 120.60 16,906 +0.28(+0.23%)
Jul 16, 2019 120.49 120.51 120.22 120.32 57,932 -1.07(-0.88%)
Jul 15, 2019 121.53 121.56 121.32 121.39 8,232 -0.53(-0.43%)
Jul 12, 2019 121.61 121.94 121.61 121.92 15,900 +0.44(+0.36%)
Jul 11, 2019 121.70 121.70 121.35 121.48 30,614 +0.23(+0.19%)
Jul 10, 2019 121.16 121.31 121.16 121.25 9,566 +0.41(+0.34%)
Jul 09, 2019 120.92 120.95 120.72 120.84 18,912 -0.48(-0.40%)
Jul 08, 2019 121.27 121.40 121.27 121.32 10,402 -0.13(-0.11%)
Jul 05, 2019 121.25 121.48 121.05 121.45 61,900 -0.50(-0.41%)
Jul 03, 2019 122.02 122.05 121.86 121.95 20,800 -0.23(-0.19%)
Jul 02, 2019 122.53 122.56 122.13 122.18 26,914 -0.39(-0.32%)
Jul 01, 2019 122.78 122.80 122.52 122.57 35,233 -0.57(-0.46%)
Jun 28, 2019 123.41 123.42 123.03 123.14 17,600 +0.27(+0.22%)
Jun 27, 2019 123.23 123.23 122.79 122.87 82,929 -0.20(-0.16%)
Jun 26, 2019 122.96 123.13 122.91 123.07 3,797 +0.03(+0.02%)
Jun 25, 2019 123.45 123.50 122.89 123.04 77,844 -0.52(-0.42%)
Jun 24, 2019 123.32 123.59 123.29 123.56 51,674 -0.03(-0.02%)
Jun 21, 2019 122.82 123.62 122.82 123.59 13,300 +0.39(+0.32%)
Jun 20, 2019 122.99 123.25 122.99 123.20 25,320 +0.52(+0.42%)
Jun 19, 2019 122.19 122.85 122.18 122.68 51,218 +0.87(+0.71%)
Jun 18, 2019 121.46 121.85 121.40 121.81 32,034 +0.24(+0.20%)
Jun 17, 2019 122.09 122.13 121.57 121.57 37,000 -0.44(-0.36%)
Jun 14, 2019 122.50 122.50 122.01 122.01 33,200 -0.92(-0.75%)
Jun 13, 2019 123.07 123.13 122.91 122.93 7,890 -0.10(-0.08%)
Jun 12, 2019 123.49 123.57 123.00 123.03 27,140 -0.34(-0.28%)
Jun 11, 2019 123.27 123.42 123.21 123.37 8,773 +0.27(+0.22%)
Jun 10, 2019 122.93 123.12 122.80 123.10 37,141 -0.40(-0.33%)
Jun 07, 2019 123.62 123.73 123.50 123.50 12,700 +0.41(+0.34%)
Jun 06, 2019 123.11 123.43 123.05 123.09 18,912 +0.04(+0.03%)
Jun 05, 2019 123.37 123.50 123.04 123.05 51,164 -0.21(-0.17%)
Jun 04, 2019 123.01 123.28 122.90 123.26 19,478 +0.40(+0.33%)
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.