British Pound Sterling Trust Currencyshares (NY: FXB )

132.58 USD +0.00 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 132.79 132.58 4,483 +0.00(+0.00%)
Oct 25, 2021 132.57 132.63 132.40 132.57 8,030 +0.07(+0.06%)
Oct 22, 2021 132.78 132.81 132.36 132.50 13,784 -0.29(-0.22%)
Oct 21, 2021 132.92 133.11 132.74 132.79 6,133 -0.37(-0.28%)
Oct 20, 2021 132.70 133.24 132.70 133.16 7,521 +0.35(+0.26%)
Oct 19, 2021 132.99 133.07 132.81 132.81 15,407 +0.57(+0.43%)
Oct 18, 2021 132.29 132.31 132.12 132.24 3,831 -0.15(-0.11%)
Oct 15, 2021 132.43 132.65 132.37 132.39 2,513 +0.64(+0.49%)
Oct 14, 2021 131.94 131.94 131.75 131.75 5,067 +0.14(+0.11%)
Oct 13, 2021 131.30 131.61 131.30 131.61 2,605 +0.63(+0.48%)
Oct 12, 2021 130.89 131.02 130.79 130.98 6,938 +0.09(+0.07%)
Oct 11, 2021 131.42 131.42 130.87 130.89 1,855 -0.30(-0.23%)
Oct 08, 2021 131.36 131.40 131.17 131.19 38,334 +0.06(+0.05%)
Oct 07, 2021 131.29 131.38 131.13 131.13 2,675 +0.28(+0.21%)
Oct 06, 2021 130.69 130.90 130.57 130.85 32,562 -0.34(-0.26%)
Oct 05, 2021 131.00 131.38 131.00 131.19 2,144 +0.07(+0.05%)
Oct 04, 2021 131.10 131.25 131.03 131.12 4,464 +0.59(+0.45%)
Oct 01, 2021 130.69 130.75 130.48 130.53 9,649 +0.73(+0.56%)
Sep 30, 2021 129.82 130.07 129.58 129.80 10,265 +0.57(+0.44%)
Sep 29, 2021 129.58 129.66 129.22 129.23 43,295 -1.22(-0.94%)
Sep 28, 2021 130.52 130.52 130.30 130.45 33,362 -1.57(-1.19%)
Sep 27, 2021 131.96 132.18 131.96 132.02 5,822 +0.32(+0.24%)
Sep 24, 2021 131.68 131.87 131.61 131.70 7,687 -0.53(-0.40%)
Sep 23, 2021 132.10 132.40 132.10 132.23 2,928 +0.96(+0.73%)
Sep 22, 2021 131.32 131.91 131.22 131.27 6,157 -0.39(-0.30%)
Sep 21, 2021 131.63 131.71 131.48 131.66 6,984 +0.01(+0.01%)
Sep 20, 2021 131.82 131.82 131.46 131.65 10,172 -0.71(-0.53%)
Sep 17, 2021 132.71 132.71 132.36 132.36 2,979 -0.52(-0.39%)
Sep 16, 2021 132.83 132.88 132.65 132.88 1,858 -0.56(-0.42%)
Sep 15, 2021 133.46 133.46 133.23 133.44 8,515 +0.37(+0.28%)
Sep 14, 2021 133.96 134.03 133.05 133.07 12,934 -0.22(-0.17%)
Sep 13, 2021 133.43 133.43 133.26 133.29 2,218 +0.01(+0.01%)
Sep 10, 2021 133.64 133.66 133.28 133.28 2,962 -0.05(-0.04%)
Sep 09, 2021 133.43 133.47 133.33 133.33 3,871 +0.59(+0.45%)
Sep 08, 2021 132.42 132.80 132.41 132.74 1,618 -0.03(-0.02%)
Sep 07, 2021 132.85 132.96 132.72 132.77 6,670 -0.83(-0.62%)
Sep 03, 2021 133.39 133.86 133.39 133.60 7,873 +0.31(+0.23%)
Sep 02, 2021 133.02 133.29 133.02 133.29 1,831 +0.61(+0.46%)
Sep 01, 2021 132.90 132.94 132.68 132.68 5,366 +0.21(+0.16%)
Aug 31, 2021 132.69 132.85 132.47 132.47 1,039 -0.13(-0.10%)
Aug 30, 2021 132.57 132.60 132.57 132.60 1,058 -0.01(-0.00%)
Aug 27, 2021 132.71 132.73 132.61 132.61 2,803 +0.63(+0.48%)
Aug 26, 2021 132.21 132.24 131.97 131.98 7,551 -0.63(-0.48%)
Aug 25, 2021 132.26 132.61 132.23 132.61 2,321 +0.29(+0.22%)
Aug 24, 2021 132.20 132.45 132.20 132.32 2,496 +0.02(+0.02%)
Aug 23, 2021 131.92 132.32 131.92 132.30 7,063 +0.99(+0.75%)
Aug 20, 2021 131.19 131.32 131.19 131.31 1,868 -0.06(-0.05%)
Aug 19, 2021 131.85 131.85 131.37 131.37 10,328 -1.22(-0.92%)
Aug 18, 2021 132.62 132.83 132.51 132.59 4,066 +0.17(+0.13%)
Aug 17, 2021 132.47 132.47 132.38 132.42 7,611 -0.99(-0.74%)
Aug 16, 2021 133.44 133.52 133.41 133.41 1,376 -0.25(-0.19%)
Aug 13, 2021 133.37 133.71 133.37 133.66 2,868 +0.60(+0.45%)
Aug 12, 2021 133.38 133.39 133.04 133.06 3,768 -0.61(-0.46%)
Aug 11, 2021 133.64 133.79 133.55 133.67 10,292 +0.32(+0.24%)
Aug 10, 2021 133.38 133.58 133.30 133.35 9,576 -0.11(-0.08%)
Aug 09, 2021 133.74 133.76 133.44 133.46 8,537 -0.32(-0.24%)
Aug 06, 2021 133.95 133.95 133.65 133.78 5,294 -0.49(-0.37%)
Aug 05, 2021 134.19 134.37 134.19 134.27 3,026 +0.40(+0.30%)
Aug 04, 2021 134.10 134.11 133.87 133.87 16,385 -0.29(-0.22%)
Aug 03, 2021 134.17 134.17 134.15 134.16 2,795 +0.27(+0.20%)
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.