• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    British Pound Sterling Trust Currencyshares (NY: FXB )

    128.16 +0.36 (+0.28%)
    Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 30, 2021 127.94 128.01 127.40 127.50 22,448 -0.62(-0.48%)
    Jul 29, 2021 128.06 128.24 128.06 128.12 7,179 +0.54(+0.43%)
    Jul 28, 2021 127.17 127.61 127.13 127.57 9,148 +0.21(+0.16%)
    Jul 27, 2021 126.83 127.44 126.71 127.36 7,218 +0.57(+0.45%)
    Jul 26, 2021 126.81 126.88 126.75 126.79 7,908 +0.67(+0.53%)
    Jul 23, 2021 126.28 126.28 126.13 126.13 6,167 -0.16(-0.12%)
    Jul 22, 2021 126.30 126.42 126.11 126.28 5,962 +0.41(+0.33%)
    Jul 21, 2021 125.12 125.87 125.12 125.87 10,146 +0.84(+0.67%)
    Jul 20, 2021 124.72 125.04 124.72 125.03 18,816 -0.34(-0.27%)
    Jul 19, 2021 125.91 125.91 125.27 125.38 25,884 -0.87(-0.69%)
    Jul 16, 2021 126.77 126.77 126.15 126.24 10,920 -0.56(-0.44%)
    Jul 15, 2021 127.07 127.19 126.66 126.80 15,492 -0.33(-0.26%)
    Jul 14, 2021 127.39 127.44 127.09 127.12 8,767 +0.42(+0.33%)
    Jul 13, 2021 126.92 127.01 126.70 126.71 10,774 -0.66(-0.52%)
    Jul 12, 2021 127.17 127.53 127.17 127.36 10,947 -0.09(-0.07%)
    Jul 09, 2021 127.09 127.45 126.90 127.45 15,060 +0.98(+0.78%)
    Jul 08, 2021 126.48 126.49 126.20 126.47 13,579 -0.15(-0.12%)
    Jul 07, 2021 126.73 126.75 126.24 126.62 11,518 +0.02(+0.01%)
    Jul 06, 2021 126.89 127.01 126.40 126.60 198,885 -0.36(-0.28%)
    Jul 02, 2021 126.32 126.97 126.32 126.97 5,337 +0.74(+0.59%)
    Jul 01, 2021 126.56 126.56 126.19 126.22 9,988 -0.74(-0.58%)
    Jun 30, 2021 126.87 126.97 126.64 126.97 6,245 -0.16(-0.13%)
    Jun 29, 2021 126.97 127.13 126.91 127.13 5,314 -0.23(-0.18%)
    Jun 28, 2021 127.56 127.73 127.36 127.36 5,635 -0.14(-0.11%)
    Jun 25, 2021 127.80 127.80 127.37 127.50 8,993 -0.43(-0.33%)
    Jun 24, 2021 127.74 127.93 127.52 127.93 18,328 -0.20(-0.16%)
    Jun 23, 2021 128.40 128.48 128.08 128.13 7,700 +0.07(+0.05%)
    Jun 22, 2021 127.54 128.12 127.54 128.06 4,742 +0.21(+0.16%)
    Jun 21, 2021 127.51 127.90 127.45 127.85 29,974 +1.08(+0.86%)
    Jun 18, 2021 127.06 127.06 126.68 126.77 23,542 -1.01(-0.79%)
    Jun 17, 2021 127.96 128.14 127.66 127.77 19,978 -0.71(-0.55%)
    Jun 16, 2021 129.55 129.55 128.48 128.48 16,374 -0.75(-0.58%)
    Jun 15, 2021 129.29 129.31 129.18 129.24 8,091 -0.29(-0.22%)
    Jun 14, 2021 129.59 129.61 129.50 129.52 6,183 -0.01(-0.01%)
    Jun 11, 2021 129.70 129.70 129.43 129.53 10,884 -0.51(-0.39%)
    Jun 10, 2021 129.80 130.10 129.79 130.05 4,257 +0.51(+0.40%)
    Jun 09, 2021 129.86 129.86 129.51 129.53 3,884 -0.39(-0.30%)
    Jun 08, 2021 129.72 129.96 129.63 129.93 5,128 -0.27(-0.20%)
    Jun 07, 2021 130.16 130.20 130.00 130.19 3,928 +0.17(+0.13%)
    Jun 04, 2021 130.28 130.34 129.98 130.02 17,643 +0.53(+0.41%)
    Jun 03, 2021 129.69 129.69 129.30 129.49 23,895 -0.60(-0.46%)
    Jun 02, 2021 129.93 130.16 129.93 130.09 12,971 +0.16(+0.13%)
    Jun 01, 2021 130.24 130.24 129.93 129.93 11,979 -0.34(-0.26%)
    May 28, 2021 129.93 130.31 129.92 130.26 25,691 -0.12(-0.09%)
    May 27, 2021 130.05 130.48 130.05 130.38 12,835 +0.75(+0.58%)
    May 26, 2021 129.76 129.79 129.57 129.63 8,564 -0.20(-0.15%)
    May 25, 2021 129.67 129.94 129.67 129.83 4,383 -0.16(-0.12%)
    May 24, 2021 129.87 130.05 129.87 129.99 24,964 +0.06(+0.04%)
    May 21, 2021 130.36 130.36 129.84 129.93 10,596 -0.32(-0.25%)
    May 20, 2021 129.91 130.29 129.92 130.26 12,193 +0.65(+0.50%)
    May 19, 2021 129.96 130.10 129.34 129.61 17,368 -0.67(-0.51%)
    May 18, 2021 130.40 130.49 130.25 130.28 12,225 +0.44(+0.34%)
    May 17, 2021 129.55 129.87 129.43 129.84 31,322 +0.42(+0.32%)
    May 14, 2021 129.38 129.47 129.30 129.42 10,264 +0.41(+0.32%)
    May 13, 2021 128.80 129.03 128.80 129.01 2,495 -0.03(-0.02%)
    May 12, 2021 129.53 129.61 129.01 129.03 17,867 -0.82(-0.63%)
    May 11, 2021 129.75 130.10 129.75 129.85 8,132 +0.09(+0.07%)
    May 10, 2021 129.81 129.93 129.63 129.77 27,243 +1.17(+0.91%)
    May 07, 2021 127.80 128.61 127.80 128.60 12,374 +0.96(+0.75%)
    May 06, 2021 127.62 127.64 127.35 127.64 5,961 -0.08(-0.06%)
    May 05, 2021 127.68 127.73 127.56 127.72 2,239 +0.16(+0.13%)
    May 04, 2021 127.19 127.56 127.16 127.56 7,300 -0.14(-0.11%)
    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.