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 29, 2019 122.25 122.25 121.23 121.62 64,487 -0.32(-0.26%)
Mar 28, 2019 122.49 122.49 121.76 121.94 72,478 -1.81(-1.46%)
Mar 27, 2019 123.57 123.92 123.21 123.75 78,530 +0.47(+0.38%)
Mar 26, 2019 123.51 123.62 123.28 123.28 9,402 +0.01(+0.01%)
Mar 25, 2019 123.59 123.67 123.01 123.27 32,868 +0.01(+0.00%)
Mar 22, 2019 123.04 123.46 123.04 123.26 22,845 +0.95(+0.78%)
Mar 21, 2019 122.68 122.99 121.52 122.31 142,493 -0.99(-0.80%)
Mar 20, 2019 123.16 123.71 122.83 123.30 34,578 -0.66(-0.54%)
Mar 19, 2019 124.00 124.08 123.69 123.96 88,932 +0.15(+0.12%)
Mar 18, 2019 123.81 123.82 123.16 123.81 42,450 -0.32(-0.26%)
Mar 15, 2019 123.85 124.18 123.85 124.13 73,937 +0.61(+0.49%)
Mar 14, 2019 123.64 124.06 123.45 123.52 61,101 -0.26(-0.21%)
Mar 13, 2019 123.12 124.01 123.03 123.78 246,781 +1.64(+1.34%)
Mar 12, 2019 122.35 122.74 121.92 122.14 96,084 -0.56(-0.46%)
Mar 11, 2019 122.00 123.00 121.98 122.70 103,977 +1.17(+0.96%)
Mar 08, 2019 121.91 122.19 121.34 121.54 111,529 -0.57(-0.47%)
Mar 07, 2019 122.43 122.86 122.08 122.11 162,503 -0.96(-0.78%)
Mar 06, 2019 122.87 123.07 122.72 123.07 4,749 -0.02(-0.02%)
Mar 05, 2019 122.64 123.11 122.47 123.09 64,837 +0.04(+0.03%)
Mar 04, 2019 123.13 123.21 123.00 123.05 31,487 -0.24(-0.20%)
Mar 01, 2019 123.94 124.05 123.09 123.29 28,972 -0.60(-0.48%)
Feb 28, 2019 124.20 124.27 123.80 123.89 48,617 -0.39(-0.31%)
Feb 27, 2019 124.39 124.68 124.19 124.27 29,580 +0.49(+0.40%)
Feb 26, 2019 123.03 124.10 122.77 123.78 78,788 +1.41(+1.15%)
Feb 25, 2019 122.07 122.49 121.96 122.38 103,548 +0.49(+0.40%)
Feb 22, 2019 121.45 122.15 121.45 121.88 16,718 +0.12(+0.10%)
Feb 21, 2019 121.97 122.07 121.75 121.77 20,826 -0.16(-0.13%)
Feb 20, 2019 121.75 122.19 121.64 121.93 22,782 -0.11(-0.09%)
Feb 19, 2019 121.06 122.06 121.06 122.04 28,268 +1.61(+1.34%)
Feb 15, 2019 119.77 120.48 119.70 120.43 35,930 +0.94(+0.79%)
Feb 14, 2019 119.48 119.64 119.31 119.49 78,850 -0.53(-0.44%)
Feb 13, 2019 120.30 120.55 120.02 120.02 10,556 -0.44(-0.37%)
Feb 12, 2019 120.31 120.46 120.23 120.46 5,453 +0.32(+0.26%)
Feb 11, 2019 120.33 120.33 119.99 120.14 20,928 -0.66(-0.54%)
Feb 08, 2019 120.95 120.96 120.79 120.80 2,907 -0.15(-0.13%)
Feb 07, 2019 121.16 121.25 120.92 120.95 35,833 +0.14(+0.12%)
Feb 06, 2019 121.13 121.13 120.80 120.81 5,600 -0.21(-0.17%)
Feb 05, 2019 121.25 121.25 120.75 121.02 31,012 -0.74(-0.61%)
Feb 04, 2019 121.98 122.30 121.71 121.76 21,210 -0.44(-0.36%)
Feb 01, 2019 122.18 122.36 122.09 122.20 6,646 -0.33(-0.27%)
Jan 31, 2019 122.35 122.81 122.35 122.53 7,159 +0.15(+0.13%)
Jan 30, 2019 122.02 122.75 121.98 122.38 45,754 +0.21(+0.17%)
Jan 29, 2019 123.08 123.17 122.00 122.16 261,612 -0.79(-0.64%)
Jan 28, 2019 122.89 123.10 122.72 122.95 58,660 -0.44(-0.36%)
Jan 25, 2019 122.42 123.40 122.42 123.40 25,649 +1.44(+1.18%)
Jan 24, 2019 121.96 122.01 121.58 121.95 9,894 -0.13(-0.11%)
Jan 23, 2019 121.72 122.15 121.72 122.09 22,424 +1.09(+0.90%)
Jan 22, 2019 120.56 121.16 120.56 121.00 29,239 +0.83(+0.69%)
Jan 18, 2019 120.71 120.76 120.11 120.17 69,160 -1.14(-0.94%)
Jan 17, 2019 120.66 121.41 120.40 121.31 61,928 +1.00(+0.83%)
Jan 16, 2019 120.01 120.44 119.97 120.31 66,614 +0.00(+0.00%)
Jan 15, 2019 120.03 120.36 118.41 120.31 105,048 +0.12(+0.10%)
Jan 14, 2019 120.07 120.73 119.98 120.18 100,435 +0.21(+0.18%)
Jan 11, 2019 119.46 120.16 119.46 119.97 51,195 +0.94(+0.79%)
Jan 10, 2019 119.29 119.34 119.01 119.02 16,853 -0.51(-0.43%)
Jan 09, 2019 119.23 119.57 119.01 119.54 19,842 +0.73(+0.62%)
Jan 08, 2019 118.92 118.98 118.71 118.80 33,659 -0.45(-0.38%)
Jan 07, 2019 119.09 119.44 119.09 119.25 164,233 +0.27(+0.23%)
Jan 04, 2019 117.91 119.01 117.86 118.98 22,949 +0.98(+0.83%)
Jan 03, 2019 117.63 118.07 117.49 118.00 9,938 +0.19(+0.16%)
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.