Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 121.57 121.61 121.23 121.29 52,407 -1.95(-1.59%)
Jan 31, 2020 122.75 123.26 122.71 123.25 89,931 +1.03(+0.84%)
Jan 30, 2020 122.25 122.33 122.09 122.22 28,697 +0.75(+0.62%)
Jan 29, 2020 121.31 121.53 121.29 121.47 14,610 -0.09(-0.07%)
Jan 28, 2020 121.28 121.55 121.14 121.55 15,660 -0.32(-0.26%)
Jan 27, 2020 121.92 121.96 121.75 121.87 20,778 -0.19(-0.16%)
Jan 24, 2020 122.26 122.26 121.94 122.06 12,669 -0.40(-0.33%)
Jan 23, 2020 122.42 122.49 122.31 122.47 3,482 -0.15(-0.13%)
Jan 22, 2020 122.70 122.70 122.50 122.62 14,651 +0.91(+0.74%)
Jan 21, 2020 121.99 121.99 121.72 121.72 31,726 +0.22(+0.18%)
Jan 17, 2020 121.75 121.75 121.49 121.50 27,934 -0.57(-0.47%)
Jan 16, 2020 121.82 122.07 121.74 122.06 25,113 +0.42(+0.35%)
Jan 15, 2020 121.63 121.70 121.57 121.64 45,397 +0.10(+0.08%)
Jan 14, 2020 121.30 121.69 121.29 121.54 38,333 +0.20(+0.17%)
Jan 13, 2020 121.32 121.38 121.16 121.34 38,392 -0.57(-0.47%)
Jan 10, 2020 122.01 122.04 121.87 121.91 12,461 -0.07(-0.06%)
Jan 09, 2020 121.80 122.01 121.71 121.98 19,314 -0.32(-0.26%)
Jan 08, 2020 122.58 122.58 122.18 122.30 49,487 -0.20(-0.16%)
Jan 07, 2020 122.60 122.63 122.44 122.50 9,737 -0.44(-0.36%)
Jan 06, 2020 122.73 122.97 122.64 122.94 40,717 +0.91(+0.74%)
Jan 03, 2020 122.06 122.19 122.03 122.03 10,384 -0.65(-0.53%)
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.