Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

122.25 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 113.67 113.89 113.48 113.70 2,733 -0.38(-0.34%)
Jan 30, 2023 114.11 114.35 113.92 114.08 12,453 -0.35(-0.30%)
Jan 27, 2023 114.27 114.48 113.97 114.42 16,884 -0.11(-0.10%)
Jan 26, 2023 114.36 114.54 113.94 114.54 17,109 +0.11(+0.10%)
Jan 25, 2023 113.60 114.44 113.53 114.42 55,876 +0.59(+0.51%)
Jan 24, 2023 113.50 113.85 113.15 113.84 20,815 -0.36(-0.32%)
Jan 23, 2023 113.92 114.27 113.91 114.20 11,800 -0.19(-0.17%)
Jan 20, 2023 113.89 114.41 113.89 114.39 13,046 +0.06(+0.05%)
Jan 19, 2023 113.88 114.35 113.87 114.33 23,761 +0.48(+0.42%)
Jan 18, 2023 114.56 114.56 113.76 113.85 34,045 +0.57(+0.50%)
Jan 17, 2023 113.28 113.37 112.98 113.28 7,807 +0.43(+0.38%)
Jan 13, 2023 112.24 112.85 112.24 112.85 19,372 +0.24(+0.21%)
Jan 12, 2023 112.40 112.71 111.70 112.61 6,740 +0.61(+0.54%)
Jan 11, 2023 111.78 112.00 111.68 112.00 15,262 -0.06(-0.05%)
Jan 10, 2023 112.14 112.18 111.98 112.06 5,854 -0.26(-0.23%)
Jan 09, 2023 112.27 112.57 112.24 112.32 13,066 +0.78(+0.70%)
Jan 06, 2023 109.68 111.55 109.68 111.55 23,734 +1.74(+1.59%)
Jan 05, 2023 109.79 109.98 109.60 109.80 23,005 -1.28(-1.16%)
Jan 04, 2023 111.20 111.29 110.72 111.09 9,923 +0.63(+0.57%)
Jan 03, 2023 110.63 110.89 110.21 110.45 14,120 -0.81(-0.73%)
Dec 30, 2022 110.88 111.43 110.77 111.26 13,020 +0.18(+0.16%)
Dec 29, 2022 111.06 111.25 111.03 111.08 6,088 +0.33(+0.30%)
Dec 28, 2022 111.51 111.65 110.66 110.75 27,295 -0.05(-0.05%)
Dec 27, 2022 110.70 110.99 110.67 110.80 25,371 -0.17(-0.16%)
Dec 23, 2022 111.05 111.32 110.87 110.97 8,738 +0.11(+0.09%)
Dec 22, 2022 110.55 110.95 110.55 110.87 7,471 -0.37(-0.34%)
Dec 21, 2022 111.53 111.70 111.07 111.24 242,308 -0.85(-0.76%)
Dec 20, 2022 111.85 112.09 111.64 112.09 30,476 +0.20(+0.18%)
Dec 19, 2022 112.17 112.23 111.67 111.89 23,978 -0.12(-0.11%)
Dec 16, 2022 112.16 112.28 111.89 112.02 6,521 -0.12(-0.11%)
Dec 15, 2022 113.22 113.24 111.95 112.14 18,403 -2.28(-1.99%)
Dec 14, 2022 113.91 114.56 113.77 114.42 26,287 +0.61(+0.54%)
Dec 13, 2022 114.38 114.46 113.77 113.81 20,728 +0.89(+0.78%)
Dec 12, 2022 112.97 113.02 112.76 112.92 4,454 +0.08(+0.07%)
Dec 09, 2022 112.87 113.39 112.78 112.84 15,338 +0.31(+0.27%)
Dec 08, 2022 112.34 112.68 112.30 112.53 11,689 +0.19(+0.17%)
Dec 07, 2022 112.29 112.57 112.08 112.34 6,468 +0.69(+0.62%)
Dec 06, 2022 112.06 112.26 111.65 111.65 13,220 -0.37(-0.33%)
Dec 05, 2022 112.77 112.85 111.96 112.03 16,095 -1.01(-0.89%)
Dec 02, 2022 112.32 113.17 112.27 113.03 26,765 +0.37(+0.33%)
Dec 01, 2022 112.72 113.13 112.55 112.66 92,524 +1.69(+1.52%)
Nov 30, 2022 110.55 111.14 109.56 110.97 26,195 +0.88(+0.80%)
Nov 29, 2022 110.04 110.34 109.98 110.09 7,078 +0.16(+0.15%)
Nov 28, 2022 110.89 110.95 109.88 109.92 19,081 -1.37(-1.23%)
Nov 25, 2022 111.12 111.35 111.08 111.30 28,246 +0.33(+0.30%)
Nov 23, 2022 110.22 111.11 110.22 110.97 29,309 +1.58(+1.44%)
Nov 22, 2022 109.24 109.40 109.14 109.39 14,005 +0.52(+0.47%)
Nov 21, 2022 108.86 108.87 108.38 108.87 29,950 -0.36(-0.33%)
Nov 18, 2022 109.56 109.77 109.20 109.24 26,573 +0.16(+0.14%)
Nov 17, 2022 108.58 109.09 108.28 109.08 14,540 -0.53(-0.48%)
Nov 16, 2022 109.22 109.66 108.98 109.61 16,465 +0.57(+0.52%)
Nov 15, 2022 109.86 109.86 108.43 109.05 43,169 +0.95(+0.88%)
Nov 14, 2022 108.02 108.26 107.76 108.10 11,902 -0.83(-0.77%)
Nov 11, 2022 108.12 109.00 107.81 108.93 51,630 +1.24(+1.15%)
Nov 10, 2022 106.99 107.72 106.91 107.69 77,070 +3.34(+3.20%)
Nov 09, 2022 104.86 105.12 104.24 104.36 17,536 -1.69(-1.60%)
Nov 08, 2022 105.34 106.62 105.34 106.05 24,929 +0.26(+0.24%)
Nov 07, 2022 105.36 106.09 105.18 105.79 16,135 +1.20(+1.14%)
Nov 04, 2022 103.65 104.61 103.31 104.60 21,914 +1.85(+1.80%)
Nov 03, 2022 102.83 103.19 102.55 102.75 61,860 -1.97(-1.88%)
Nov 02, 2022 105.68 104.72 104.72 31,143 -0.78(-0.74%)
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.