ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

British Pound to US Dollar (FOREX: GBP-USD )

1.273 USD -0.000 (-0.04%)
Streaming Realtime Price Updated: 4:26 PM EDT, May 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.262 1.262 1.262 1,102 -0.00(-0.30%)
Feb 28, 2024 1.266 1.266 1.266 757 -0.00(-0.18%)
Feb 27, 2024 1.268 1.269 1.268 1.268 3,234 +0.00(+0.03%)
Feb 26, 2024 1.269 1.269 1.268 1.268 1,902 +0.00(+0.08%)
Feb 25, 2024 1.268 1.268 1.267 1.267 769 -0.00(-0.00%)
Feb 23, 2024 1.266 1.270 1.265 1.267 219,194 +0.00(+0.06%)
Feb 22, 2024 1.266 1.266 1.266 1.266 3,477 +0.00(+0.20%)
Feb 21, 2024 1.264 1.264 1.264 1.264 3,426 +0.00(+0.13%)
Feb 20, 2024 1.262 1.262 1.262 1.262 3,139 +0.00(+0.25%)
Feb 19, 2024 1.260 1.260 1.259 1.259 3,105 -0.00(-0.12%)
Feb 18, 2024 1.261 1.261 1.260 1.261 903 +0.00(+0.04%)
Feb 16, 2024 1.260 1.262 1.255 1.260 232,026 -0.00(-0.02%)
Feb 15, 2024 1.260 1.260 1.260 1.260 2,279 +0.00(+0.29%)
Feb 14, 2024 1.257 1.257 1.256 1.257 2,154 -0.00(-0.21%)
Feb 13, 2024 1.259 1.259 1.259 1.259 2,783 -0.00(-0.26%)
Feb 12, 2024 1.263 1.263 1.263 582 -0.00(-0.06%)
Feb 11, 2024 1.263 1.263 1.263 1.263 709 +0.00(+0.04%)
Feb 09, 2024 1.262 1.264 1.260 1.263 213,293 +0.00(+0.09%)
Feb 08, 2024 1.262 1.262 1.262 1.262 2,510 -0.00(-0.12%)
Feb 07, 2024 1.263 1.263 1.263 1.263 2,936 +0.00(+0.23%)
Feb 06, 2024 1.260 1.260 1.260 1.260 4,148 +0.01(+0.54%)
Feb 05, 2024 1.254 1.254 1.254 798 -0.01(-0.60%)
Feb 04, 2024 1.263 1.263 1.261 1.261 760 -0.00(-0.17%)
Feb 02, 2024 1.274 1.277 1.261 1.263 259,421 -0.01(-0.88%)
Feb 01, 2024 1.274 1.275 1.274 1.275 2,416 +0.01(+0.48%)
Jan 31, 2024 1.269 1.269 1.268 1.268 1,888 -0.00(-0.10%)
Jan 30, 2024 1.270 1.270 1.270 618 -0.00(-0.11%)
Jan 29, 2024 1.271 1.271 1.271 1.271 2,559 +0.00(+0.14%)
Jan 28, 2024 1.270 1.270 1.269 1.269 979 -0.00(-0.08%)
Jan 26, 2024 1.271 1.276 1.268 1.270 227,238 -0.00(-0.04%)
Jan 25, 2024 1.271 1.271 1.270 1.271 3,232 -0.00(-0.12%)
Jan 24, 2024 1.273 1.273 1.272 1.272 3,815 +0.00(+0.23%)
Jan 23, 2024 1.269 1.269 1.268 1.269 2,478 -0.00(-0.09%)
Jan 22, 2024 1.271 1.271 1.270 1.270 3,371 +0.00(+0.01%)
Jan 21, 2024 1.269 1.271 1.270 1.270 705 +0.00(+0.00%)
Jan 19, 2024 1.271 1.271 1.266 1.270 249,412 -0.00(-0.03%)
Jan 18, 2024 1.271 1.271 1.271 1.271 2,281 +0.00(+0.23%)
Jan 17, 2024 1.268 1.268 1.268 1.268 3,189 +0.00(+0.34%)
Jan 16, 2024 1.264 1.264 1.264 1.264 1,992 -0.01(-0.69%)
Jan 15, 2024 1.273 1.273 1.272 1.272 2,672 -0.00(-0.11%)
Jan 14, 2024 1.275 1.275 1.274 1.274 1,082 -0.00(-0.11%)
Jan 12, 2024 1.276 1.279 1.272 1.275 281,329 -0.00(-0.15%)
Jan 11, 2024 1.276 1.277 1.276 1.277 3,179 +0.00(+0.23%)
Jan 10, 2024 1.274 1.274 1.274 1.274 2,099 +0.00(+0.25%)
Jan 09, 2024 1.271 1.271 1.271 560 -0.00(-0.29%)
Jan 08, 2024 1.275 1.275 1.275 1.275 3,412 +0.00(+0.25%)
Jan 07, 2024 1.272 1.272 1.271 1.272 663 -0.00(-0.03%)
Jan 05, 2024 1.268 1.277 1.261 1.272 301,611 +0.00(+0.29%)
Jan 04, 2024 1.269 1.268 1.268 1,348 +0.00(+0.12%)
Jan 03, 2024 1.266 1.267 1.267 1.267 3,922 +0.00(+0.36%)
Jan 02, 2024 1.262 1.262 1.262 1.262 3,487 -0.01(-0.84%)
Jan 01, 2024 1.273 1.274 1.273 1.273 1,418 -0.00(-0.02%)
Dec 31, 2023 1.273 1.273 1 -0.00(-0.00%)
Dec 29, 2023 1.273 1.277 1.270 1.273 238,379 -0.00(-0.01%)
Dec 28, 2023 1.274 1.273 1.273 655 -0.01(-0.54%)
Dec 27, 2023 1.280 1.280 1.280 1.280 2,194 +0.01(+0.57%)
Dec 26, 2023 1.272 1.273 1.272 1.273 1,634 +0.00(+0.18%)
Dec 25, 2023 1.270 1.271 1.269 1.271 848 +0.00(+0.07%)
Dec 24, 2023 1.270 1.270 1 -0.00(-0.01%)
Dec 22, 2023 1.269 1.274 1.268 1.270 278,256 +0.00(+0.06%)
Dec 21, 2023 1.269 1.269 1.268 1.269 1,948 +0.01(+0.42%)
Dec 20, 2023 1.264 1.264 1.264 961 -0.01(-0.73%)
Dec 19, 2023 1.273 1.273 1.273 1.273 1,691 +0.01(+0.66%)
Dec 18, 2023 1.265 1.265 1.265 1.265 2,647 -0.00(-0.20%)
Dec 17, 2023 1.269 1.268 1.267 1.267 653 -0.00(-0.06%)
Dec 15, 2023 1.277 1.279 1.267 1.268 315,349 -0.01(-0.66%)
Dec 14, 2023 1.277 1.277 1.276 1.276 3,645 +0.01(+1.13%)
Dec 13, 2023 1.262 1.262 1.262 1.262 1,600 +0.01(+0.43%)
Dec 12, 2023 1.257 1.256 1.257 1,220 +0.00(+0.12%)
Dec 11, 2023 1.256 1.256 1.255 1.255 2,297 +0.00(+0.04%)
Dec 10, 2023 1.255 1.255 1.254 1.255 660 -0.00(-0.01%)
Dec 08, 2023 1.259 1.260 1.250 1.255 302,414 -0.00(-0.31%)
Dec 07, 2023 1.259 1.260 1.259 1.259 1,942 +0.00(+0.22%)
Dec 06, 2023 1.256 1.256 1.256 662 -0.00(-0.25%)
Dec 05, 2023 1.260 1.259 1.259 1.259 1,898 -0.00(-0.33%)
Dec 04, 2023 1.263 1.263 1.263 1.263 2,965 -0.01(-0.69%)
Dec 03, 2023 1.268 1.272 1.271 1.272 1,044 +0.00(+0.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.