British Pound Sterling Trust Currencyshares (NY: FXB )

129.46 USD +0.30 (+0.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 128.89 129.46 128.86 129.46 15,965 +0.30(+0.23%)
Nov 24, 2020 128.69 129.16 128.65 129.16 22,919 +0.40(+0.31%)
Nov 23, 2020 129.35 129.35 128.40 128.76 41,582 +0.27(+0.21%)
Nov 20, 2020 128.38 128.50 128.22 128.49 39,200 +0.13(+0.10%)
Nov 19, 2020 127.73 128.37 127.73 128.36 15,323 +0.07(+0.05%)
Nov 18, 2020 128.34 128.65 128.29 128.29 12,798 +0.15(+0.12%)
Nov 17, 2020 128.14 128.17 128.00 128.14 12,835 +0.57(+0.45%)
Nov 16, 2020 127.48 127.65 127.48 127.57 23,522 +0.01(+0.01%)
Nov 13, 2020 127.35 127.56 127.35 127.56 11,700 +0.77(+0.61%)
Nov 12, 2020 127.20 127.22 126.70 126.78 12,360 -0.99(-0.77%)
Nov 11, 2020 127.74 127.81 127.59 127.77 10,147 -0.32(-0.25%)
Nov 10, 2020 128.06 128.37 127.82 128.09 21,414 +0.88(+0.69%)
Nov 09, 2020 127.59 127.59 126.87 127.21 23,976 +0.00(+0.00%)
Nov 06, 2020 126.98 127.41 126.60 127.21 24,900 +0.08(+0.06%)
Nov 05, 2020 126.43 127.15 126.38 127.13 26,369 +1.60(+1.27%)
Nov 04, 2020 125.38 125.77 125.38 125.53 31,254 -0.44(-0.35%)
Nov 03, 2020 125.73 126.37 125.73 125.97 10,078 +1.06(+0.85%)
Nov 02, 2020 124.91 124.91 124.64 124.91 7,314 -0.33(-0.26%)
Oct 30, 2020 125.41 125.41 125.07 125.24 8,500 +0.19(+0.15%)
Oct 29, 2020 124.99 125.20 124.59 125.05 5,780 -0.46(-0.37%)
Oct 28, 2020 125.26 125.82 125.22 125.51 48,775 -0.74(-0.59%)
Oct 27, 2020 126.08 126.42 126.02 126.25 8,632 +0.33(+0.26%)
Oct 26, 2020 125.87 125.96 125.76 125.92 11,399 -0.20(-0.16%)
Oct 23, 2020 126.39 126.39 125.96 126.12 5,000 -0.34(-0.27%)
Oct 22, 2020 126.67 126.68 126.45 126.46 7,124 -0.67(-0.53%)
Oct 21, 2020 126.45 127.42 126.45 127.13 59,574 +2.00(+1.60%)
Oct 20, 2020 125.16 125.41 125.10 125.13 3,924 -0.03(-0.02%)
Oct 19, 2020 125.50 125.89 125.15 125.16 26,158 +0.12(+0.10%)
Oct 16, 2020 124.83 125.17 124.83 125.04 13,800 +0.25(+0.20%)
Oct 15, 2020 124.84 125.05 124.75 124.79 16,215 -1.19(-0.94%)
Oct 14, 2020 125.98 126.21 125.92 125.98 7,956 +0.81(+0.65%)
Oct 13, 2020 125.56 125.64 125.00 125.17 13,709 -1.19(-0.94%)
Oct 12, 2020 126.07 126.48 126.07 126.36 3,360 +0.24(+0.19%)
Oct 09, 2020 125.46 126.13 125.40 126.12 12,700 +1.07(+0.86%)
Oct 08, 2020 124.95 125.18 124.90 125.05 5,774 +0.16(+0.13%)
Oct 07, 2020 124.48 124.96 124.48 124.89 16,765 +0.01(+0.01%)
Oct 06, 2020 125.36 125.46 124.73 124.88 31,074 -0.72(-0.57%)
Oct 05, 2020 125.56 125.60 125.40 125.60 47,051 +0.52(+0.42%)
Oct 02, 2020 125.00 125.20 125.00 125.08 15,000 +0.44(+0.35%)
Oct 01, 2020 124.76 124.83 124.44 124.64 19,176 -0.19(-0.15%)
Sep 30, 2020 124.38 125.08 124.38 124.83 11,739 +0.51(+0.41%)
Sep 29, 2020 124.33 124.54 124.18 124.32 29,984 +0.19(+0.15%)
Sep 28, 2020 124.63 124.63 124.11 124.13 18,074 +0.83(+0.67%)
Sep 25, 2020 122.85 123.33 122.82 123.30 9,500 +0.03(+0.02%)
Sep 24, 2020 123.44 123.56 123.26 123.27 22,539 +0.24(+0.20%)
Sep 23, 2020 123.22 123.53 123.02 123.03 13,100 -0.19(-0.15%)
Sep 22, 2020 123.79 123.79 123.02 123.22 13,477 -0.74(-0.60%)
Sep 21, 2020 124.10 124.10 123.61 123.96 17,761 -1.04(-0.83%)
Sep 18, 2020 125.30 125.34 124.97 125.00 81,100 -0.49(-0.39%)
Sep 17, 2020 124.65 125.61 124.65 125.49 11,597 +0.12(+0.10%)
Sep 16, 2020 125.55 125.73 125.24 125.37 23,242 +0.67(+0.54%)
Sep 15, 2020 124.64 124.84 124.29 124.70 7,769 +0.36(+0.29%)
Sep 14, 2020 124.77 124.89 124.34 124.34 7,472 +0.54(+0.44%)
Sep 11, 2020 123.80 123.99 123.62 123.80 39,400 +0.08(+0.06%)
Sep 10, 2020 125.39 125.39 123.60 123.72 19,480 -2.04(-1.62%)
Sep 09, 2020 125.62 125.95 125.61 125.76 87,368 +0.12(+0.10%)
Sep 08, 2020 126.00 126.25 125.64 125.64 38,949 -2.90(-2.26%)
Sep 04, 2020 127.89 128.62 127.53 128.54 19,000 +0.03(+0.02%)
Sep 03, 2020 128.54 128.64 128.16 128.51 48,800 -0.65(-0.50%)
Sep 02, 2020 128.88 129.16 128.63 129.16 13,613 -0.35(-0.27%)
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.