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 (%)
Mar 31, 2021 133.00 133.29 132.98 133.04 12,404 +0.56(+0.42%)
Mar 30, 2021 132.37 132.49 132.34 132.48 3,784 -0.36(-0.27%)
Mar 29, 2021 133.26 133.26 132.84 132.84 6,611 -0.29(-0.22%)
Mar 26, 2021 133.00 133.29 133.00 133.13 12,100 +0.53(+0.40%)
Mar 25, 2021 132.46 132.64 132.42 132.60 5,252 +0.46(+0.35%)
Mar 24, 2021 132.29 132.55 132.12 132.14 12,263 -0.61(-0.46%)
Mar 23, 2021 133.01 133.16 132.73 132.75 16,642 -1.03(-0.77%)
Mar 22, 2021 133.49 133.91 133.49 133.78 37,076 -0.06(-0.04%)
Mar 19, 2021 133.64 134.00 133.55 133.84 16,800 -0.58(-0.43%)
Mar 18, 2021 134.40 134.69 134.26 134.42 15,690 -0.41(-0.30%)
Mar 17, 2021 134.23 134.84 133.73 134.83 11,219 +0.65(+0.48%)
Mar 16, 2021 134.03 134.23 133.96 134.18 6,131 +0.01(+0.01%)
Mar 15, 2021 134.27 134.35 133.78 134.17 14,077 -0.33(-0.24%)
Mar 12, 2021 133.98 134.54 133.91 134.50 16,700 -0.61(-0.45%)
Mar 11, 2021 134.82 135.11 134.62 135.11 42,246 +0.61(+0.45%)
Mar 10, 2021 134.40 134.54 134.03 134.50 23,382 +0.34(+0.25%)
Mar 09, 2021 134.26 134.45 134.08 134.16 6,238 +0.72(+0.54%)
Mar 08, 2021 133.68 133.68 133.37 133.44 25,388 -0.28(-0.21%)
Mar 05, 2021 133.87 133.87 133.27 133.72 42,100 -0.37(-0.27%)
Mar 04, 2021 134.87 135.32 134.07 134.08 34,099 -0.67(-0.50%)
Mar 03, 2021 134.72 135.08 134.56 134.75 40,614 -0.13(-0.10%)
Mar 02, 2021 134.44 134.95 134.38 134.88 13,736 +0.43(+0.32%)
Mar 01, 2021 134.59 134.73 134.38 134.45 17,737 -0.08(-0.06%)
Feb 26, 2021 134.97 135.00 134.45 134.53 32,900 -0.78(-0.57%)
Feb 25, 2021 136.74 136.88 135.28 135.31 37,954 -1.22(-0.89%)
Feb 24, 2021 136.31 136.52 136.01 136.52 34,634 +0.21(+0.16%)
Feb 23, 2021 136.03 136.31 135.72 136.31 25,499 +0.51(+0.38%)
Feb 22, 2021 135.57 136.03 135.45 135.80 23,939 +0.55(+0.41%)
Feb 19, 2021 135.35 135.49 135.24 135.25 17,700 +0.24(+0.18%)
Feb 18, 2021 134.80 135.01 134.54 135.01 17,870 +1.12(+0.83%)
Feb 17, 2021 133.74 133.89 133.66 133.89 8,867 -0.46(-0.34%)
Feb 16, 2021 134.15 134.50 133.97 134.35 25,632 +0.59(+0.44%)
Feb 12, 2021 133.33 133.88 133.33 133.76 16,700 +0.33(+0.25%)
Feb 11, 2021 133.54 133.62 133.33 133.43 5,287 -0.16(-0.12%)
Feb 10, 2021 133.84 133.89 133.59 133.59 7,406 +0.16(+0.12%)
Feb 09, 2021 133.05 133.44 133.05 133.43 15,755 +0.72(+0.54%)
Feb 08, 2021 132.47 132.76 132.47 132.71 21,725 -0.01(-0.00%)
Feb 05, 2021 132.58 132.72 132.45 132.72 68,700 +0.64(+0.49%)
Feb 04, 2021 132.03 132.09 131.93 132.08 17,241 +0.37(+0.28%)
Feb 03, 2021 131.81 131.96 131.71 131.71 17,324 -0.26(-0.20%)
Feb 02, 2021 131.58 131.97 131.55 131.97 29,976 +0.01(+0.01%)
Feb 01, 2021 132.25 132.25 131.94 131.96 14,763 -0.35(-0.27%)
Jan 29, 2021 132.63 132.63 132.28 132.31 34,700 -0.33(-0.25%)
Jan 28, 2021 132.23 132.78 132.22 132.64 10,403 +0.47(+0.35%)
Jan 27, 2021 132.08 132.66 132.08 132.17 3,930 -0.55(-0.41%)
Jan 26, 2021 132.55 132.75 132.55 132.72 6,570 +0.67(+0.51%)
Jan 25, 2021 132.13 132.22 131.87 132.05 4,613 -0.11(-0.08%)
Jan 22, 2021 131.91 132.18 131.87 132.15 4,700 -0.59(-0.44%)
Jan 21, 2021 132.55 132.74 132.41 132.74 12,721 +0.79(+0.60%)
Jan 20, 2021 131.98 132.00 131.64 131.95 5,491 +0.26(+0.20%)
Jan 19, 2021 131.56 131.72 131.46 131.69 11,730 +0.48(+0.37%)
Jan 15, 2021 131.52 131.52 131.20 131.21 23,700 -1.10(-0.83%)
Jan 14, 2021 131.84 132.44 131.84 132.31 29,015 +0.64(+0.49%)
Jan 13, 2021 131.89 131.91 131.64 131.67 11,262 -0.35(-0.27%)
Jan 12, 2021 131.39 132.05 131.38 132.02 19,224 +1.41(+1.08%)
Jan 11, 2021 130.21 130.74 129.98 130.61 24,379 -0.46(-0.35%)
Jan 08, 2021 131.62 131.66 130.90 131.07 8,400 +0.02(+0.01%)
Jan 07, 2021 131.22 131.22 130.81 131.05 31,664 -0.42(-0.32%)
Jan 06, 2021 130.98 131.60 130.92 131.47 36,199 -0.18(-0.14%)
Jan 05, 2021 131.22 131.73 131.22 131.65 10,507 +0.58(+0.44%)
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.