Breaking News Bar

Business News and Information

British Pound Sterling Trust Currencyshares (NY: FXB )

135.15 USD +1.01 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 134.31 135.16 134.31 135.15 11,775 +1.01(+0.75%)
May 06, 2021 134.12 134.14 133.83 134.14 5,673 -0.08(-0.06%)
May 05, 2021 134.18 134.23 134.05 134.22 2,131 +0.17(+0.13%)
May 04, 2021 133.67 134.06 133.63 134.05 6,947 -0.15(-0.11%)
May 03, 2021 134.10 134.40 134.10 134.20 8,101 +0.90(+0.68%)
Apr 30, 2021 133.91 134.02 133.22 133.30 5,200 -1.35(-1.00%)
Apr 29, 2021 134.63 134.65 134.49 134.65 4,464 +0.05(+0.04%)
Apr 28, 2021 133.94 134.60 133.94 134.60 17,880 +0.40(+0.30%)
Apr 27, 2021 134.02 134.31 134.02 134.20 8,722 -0.02(-0.01%)
Apr 26, 2021 133.96 134.22 133.96 134.22 6,226 +0.20(+0.15%)
Apr 23, 2021 133.82 134.05 133.60 134.02 4,300 +0.46(+0.34%)
Apr 22, 2021 133.63 133.63 133.44 133.56 41,187 -0.88(-0.65%)
Apr 21, 2021 134.05 134.48 134.05 134.44 3,029 -0.07(-0.05%)
Apr 20, 2021 134.73 134.73 134.47 134.51 6,867 -0.49(-0.36%)
Apr 19, 2021 134.65 135.04 134.65 135.00 20,131 +1.43(+1.07%)
Apr 16, 2021 133.26 133.57 133.26 133.57 2,200 +0.51(+0.38%)
Apr 15, 2021 133.08 133.08 133.06 133.06 1,747 +0.04(+0.03%)
Apr 14, 2021 133.11 133.13 132.92 133.02 8,702 +0.26(+0.20%)
Apr 13, 2021 132.51 132.76 132.51 132.76 9,589 +0.15(+0.12%)
Apr 12, 2021 132.68 132.71 132.53 132.61 4,336 +0.26(+0.19%)
Apr 09, 2021 132.63 132.64 132.35 132.35 4,100 -0.19(-0.14%)
Apr 08, 2021 132.74 132.80 132.53 132.54 9,342 +0.00(+0.00%)
Apr 07, 2021 132.78 133.13 132.50 132.54 63,031 -0.88(-0.66%)
Apr 06, 2021 133.61 133.73 133.26 133.42 80,059 -0.82(-0.61%)
Apr 05, 2021 134.02 134.25 134.01 134.24 26,493 +0.71(+0.53%)
Apr 01, 2021 133.40 133.54 133.32 133.53 3,000 +0.49(+0.37%)
Mar 31, 2021 133.00 133.29 132.98 133.04 12,404 +0.56(+0.42%)
Mar 30, 2021 132.37 132.49 132.34 132.48 3,784 -0.36(-0.27%)
Mar 29, 2021 133.26 133.26 132.84 132.84 6,611 -0.29(-0.22%)
Mar 26, 2021 133.00 133.29 133.00 133.13 12,100 +0.53(+0.40%)
Mar 25, 2021 132.46 132.64 132.42 132.60 5,252 +0.46(+0.35%)
Mar 24, 2021 132.29 132.55 132.12 132.14 12,263 -0.61(-0.46%)
Mar 23, 2021 133.01 133.16 132.73 132.75 16,642 -1.03(-0.77%)
Mar 22, 2021 133.49 133.91 133.49 133.78 37,076 -0.06(-0.04%)
Mar 19, 2021 133.64 134.00 133.55 133.84 16,800 -0.58(-0.43%)
Mar 18, 2021 134.40 134.69 134.26 134.42 15,690 -0.41(-0.30%)
Mar 17, 2021 134.23 134.84 133.73 134.83 11,219 +0.65(+0.48%)
Mar 16, 2021 134.03 134.23 133.96 134.18 6,131 +0.01(+0.01%)
Mar 15, 2021 134.27 134.35 133.78 134.17 14,077 -0.33(-0.24%)
Mar 12, 2021 133.98 134.54 133.91 134.50 16,700 -0.61(-0.45%)
Mar 11, 2021 134.82 135.11 134.62 135.11 42,246 +0.61(+0.45%)
Mar 10, 2021 134.40 134.54 134.03 134.50 23,382 +0.34(+0.25%)
Mar 09, 2021 134.26 134.45 134.08 134.16 6,238 +0.72(+0.54%)
Mar 08, 2021 133.68 133.68 133.37 133.44 25,388 -0.28(-0.21%)
Mar 05, 2021 133.87 133.87 133.27 133.72 42,100 -0.37(-0.27%)
Mar 04, 2021 134.87 135.32 134.07 134.08 34,099 -0.67(-0.50%)
Mar 03, 2021 134.72 135.08 134.56 134.75 40,614 -0.13(-0.10%)
Mar 02, 2021 134.44 134.95 134.38 134.88 13,736 +0.43(+0.32%)
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.
 
bottom clear