Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.68 -0.05 (-0.04%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 116.58 117.89 116.54 117.51 44,668 +1.27(+1.09%)
Apr 29, 2020 116.05 116.26 115.85 116.24 18,038 +0.19(+0.17%)
Apr 28, 2020 116.37 116.44 115.95 116.05 9,766 +0.09(+0.08%)
Apr 27, 2020 115.96 115.98 115.77 115.96 12,158 +0.59(+0.51%)
Apr 24, 2020 115.16 115.37 115.04 115.37 2,388 +0.12(+0.11%)
Apr 23, 2020 115.49 115.70 115.20 115.25 2,961 +0.29(+0.25%)
Apr 22, 2020 115.15 115.21 114.84 114.95 28,316 +0.14(+0.12%)
Apr 21, 2020 114.58 115.07 114.38 114.81 24,586 -1.16(-1.00%)
Apr 20, 2020 115.95 116.32 115.95 115.98 9,855 -0.63(-0.54%)
Apr 17, 2020 116.52 116.73 116.40 116.60 5,400 +0.39(+0.34%)
Apr 16, 2020 116.61 116.70 115.82 116.21 11,368 -0.64(-0.55%)
Apr 15, 2020 116.24 117.29 116.20 116.85 66,158 -0.92(-0.78%)
Apr 14, 2020 117.27 117.99 117.23 117.77 88,008 +0.99(+0.85%)
Apr 13, 2020 116.48 116.92 116.48 116.78 11,122 +0.42(+0.36%)
Apr 09, 2020 116.38 116.47 116.08 116.35 58,985 +0.91(+0.79%)
Apr 08, 2020 115.52 115.89 115.43 115.44 66,312 +0.26(+0.23%)
Apr 07, 2020 115.38 115.38 114.84 115.18 87,138 +0.93(+0.82%)
Apr 06, 2020 114.59 114.95 114.00 114.24 77,979 +0.49(+0.43%)
Apr 03, 2020 114.48 114.75 113.75 113.75 210,706 -1.92(-1.66%)
Apr 02, 2020 115.51 115.80 115.30 115.67 44,925 +0.01(+0.01%)
Apr 01, 2020 115.63 115.99 115.44 115.66 88,858 -0.34(-0.29%)
Mar 31, 2020 115.67 116.34 115.40 116.00 45,704 +0.14(+0.12%)
Mar 30, 2020 115.78 116.06 115.36 115.85 56,176 -0.53(-0.45%)
Mar 27, 2020 114.22 116.47 113.95 116.38 121,605 +2.23(+1.96%)
Mar 26, 2020 112.14 114.16 111.85 114.15 72,862 +3.20(+2.88%)
Mar 25, 2020 110.49 111.21 108.78 110.95 39,578 +1.30(+1.19%)
Mar 24, 2020 109.84 110.11 109.25 109.65 63,995 +2.55(+2.38%)
Mar 23, 2020 108.17 108.95 106.85 107.10 121,249 -1.06(-0.98%)
Mar 20, 2020 110.08 111.32 107.96 108.16 98,239 +0.46(+0.43%)
Mar 19, 2020 108.39 110.02 107.34 107.70 94,023 -0.39(-0.37%)
Mar 18, 2020 110.56 110.64 106.94 108.09 221,874 -4.70(-4.17%)
Mar 17, 2020 112.94 113.10 112.10 112.79 131,061 -1.59(-1.39%)
Mar 16, 2020 114.14 115.08 113.98 114.38 77,059 -0.95(-0.83%)
Mar 13, 2020 116.16 116.89 114.70 115.33 72,070 -2.30(-1.96%)
Mar 12, 2020 118.22 118.22 116.62 117.63 34,610 -1.93(-1.61%)
Mar 11, 2020 120.74 120.87 119.56 119.56 18,207 -0.93(-0.78%)
Mar 10, 2020 121.53 121.62 120.40 120.49 22,987 -1.81(-1.48%)
Mar 09, 2020 122.30 122.77 122.23 122.30 27,272 +0.66(+0.54%)
Mar 06, 2020 121.53 121.79 121.33 121.65 38,215 +0.65(+0.54%)
Mar 05, 2020 120.64 121.06 120.49 121.00 17,645 +0.82(+0.68%)
Mar 04, 2020 119.58 120.18 119.55 120.18 59,155 +0.58(+0.48%)
Mar 03, 2020 119.39 119.90 119.35 119.60 34,222 +0.41(+0.35%)
Mar 02, 2020 119.15 119.66 119.03 119.18 28,354 -0.52(-0.43%)
Feb 28, 2020 119.83 119.83 118.91 119.70 53,689 -0.66(-0.54%)
Feb 27, 2020 120.17 120.40 120.14 120.36 24,403 -0.17(-0.14%)
Feb 26, 2020 120.80 120.80 120.47 120.53 28,193 -0.84(-0.69%)
Feb 25, 2020 121.20 121.48 121.19 121.37 30,620 +0.69(+0.57%)
Feb 24, 2020 120.62 120.75 120.60 120.68 20,528 -0.30(-0.25%)
Feb 21, 2020 120.72 121.16 120.72 120.98 48,600 +0.75(+0.62%)
Feb 20, 2020 120.05 120.30 120.02 120.24 10,420 -0.40(-0.33%)
Feb 19, 2020 120.97 120.97 120.55 120.63 10,830 -0.71(-0.58%)
Feb 18, 2020 121.61 121.64 121.31 121.34 8,362 -0.51(-0.42%)
Feb 14, 2020 121.54 121.85 121.50 121.85 23,054 +0.06(+0.05%)
Feb 13, 2020 121.65 121.96 121.65 121.80 18,873 +0.81(+0.67%)
Feb 12, 2020 121.01 121.16 120.95 120.98 20,831 +0.02(+0.02%)
Feb 11, 2020 120.95 121.04 120.83 120.97 25,200 +0.42(+0.35%)
Feb 10, 2020 120.75 120.82 120.52 120.54 37,321 +0.28(+0.23%)
Feb 07, 2020 120.95 120.96 120.26 120.26 25,546 -0.38(-0.32%)
Feb 06, 2020 120.85 120.85 120.65 120.65 23,568 -0.65(-0.53%)
Feb 05, 2020 121.18 121.41 120.98 121.29 57,470 -0.37(-0.30%)
Feb 04, 2020 121.53 121.72 121.52 121.66 11,988 +0.37(+0.31%)
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.