Stock Quote

British Pound Sterling Trust Currencyshares (NY: FXB )

127.67 USD -0.32 (-0.25%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 128.62 128.62 128.62 127.99 8,824 -0.06(-0.05%)
Nov 29, 2021 128.04 128.15 127.97 128.05 8,048 -0.33(-0.26%)
Nov 26, 2021 128.41 128.41 128.17 128.38 5,385 +0.06(+0.04%)
Nov 24, 2021 128.44 128.44 128.25 128.32 12,404 -0.50(-0.39%)
Nov 23, 2021 128.55 128.87 128.55 128.82 6,106 -0.12(-0.09%)
Nov 22, 2021 129.10 129.19 128.86 128.94 3,754 -0.46(-0.35%)
Nov 19, 2021 129.65 129.70 129.40 129.40 2,904 -0.57(-0.44%)
Nov 18, 2021 129.70 129.97 129.67 129.97 20,488 +0.10(+0.08%)
Nov 17, 2021 129.74 129.92 129.56 129.87 16,493 +0.60(+0.47%)
Nov 16, 2021 129.35 129.41 129.20 129.27 3,103 +0.17(+0.13%)
Nov 15, 2021 129.37 129.37 129.10 129.10 3,816 -0.12(-0.10%)
Nov 12, 2021 128.87 129.27 128.87 129.22 15,688 +0.56(+0.43%)
Nov 11, 2021 129.03 129.06 128.65 128.66 11,259 -0.43(-0.33%)
Nov 10, 2021 129.79 129.08 129.09 17,247 -1.50(-1.15%)
Nov 09, 2021 130.29 130.61 130.24 130.59 13,789 -0.01(-0.01%)
Nov 08, 2021 130.41 130.73 130.41 130.60 17,488 +0.71(+0.55%)
Nov 05, 2021 129.54 130.01 129.53 129.89 18,492 -0.13(-0.10%)
Nov 04, 2021 130.49 130.49 129.76 130.01 14,273 -1.66(-1.26%)
Nov 03, 2021 131.23 131.78 131.23 131.67 21,503 +0.60(+0.46%)
Nov 02, 2021 131.37 131.37 131.01 131.07 20,669 -0.38(-0.29%)
Nov 01, 2021 131.91 131.77 131.45 131.45 25,722 -0.32(-0.24%)
Oct 29, 2021 132.53 132.63 131.61 131.77 29,200 -1.06(-0.80%)
Oct 28, 2021 132.75 133.02 132.75 132.83 8,382 +0.54(+0.41%)
Oct 27, 2021 132.15 132.45 132.15 132.29 7,094 -0.29(-0.22%)
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%)
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.