Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.80 +0.95 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 122.94 123.20 123.03 57,959 +0.39(+0.32%)
Jan 28, 2022 122.66 122.95 122.53 122.64 56,141 +0.18(+0.15%)
Jan 27, 2022 122.43 122.67 122.43 122.46 7,011 -0.77(-0.63%)
Jan 26, 2022 123.69 123.79 123.12 123.24 3,752 -0.44(-0.36%)
Jan 25, 2022 123.25 123.68 123.23 123.68 9,991 +0.11(+0.09%)
Jan 24, 2022 123.45 123.58 123.12 123.57 18,569 -0.54(-0.43%)
Jan 21, 2022 124.09 124.20 124.07 124.10 6,160 -0.29(-0.24%)
Jan 20, 2022 124.86 125.07 124.40 124.40 4,608 -0.30(-0.24%)
Jan 19, 2022 124.88 124.91 124.70 124.70 7,418 +0.22(+0.18%)
Jan 18, 2022 124.45 124.56 124.28 124.48 13,013 -0.75(-0.60%)
Jan 14, 2022 125.23 0 -0.32(-0.25%)
Jan 13, 2022 125.87 125.87 125.47 125.55 9,766 +0.03(+0.02%)
Jan 12, 2022 125.31 125.57 125.28 125.52 7,001 +0.68(+0.55%)
Jan 11, 2022 124.42 124.83 124.42 124.83 8,240 +0.52(+0.42%)
Jan 10, 2022 124.05 124.33 124.00 124.32 3,330 -0.15(-0.12%)
Jan 07, 2022 124.04 124.48 124.04 124.46 8,001 +0.61(+0.49%)
Jan 06, 2022 123.86 124.00 123.84 123.85 8,744 -0.19(-0.16%)
Jan 05, 2022 124.16 124.43 124.05 124.05 4,452 +0.19(+0.16%)
Jan 04, 2022 123.74 124.03 123.74 123.85 8,925 +0.49(+0.39%)
Jan 03, 2022 123.34 123.42 123.22 123.37 2,147 -0.42(-0.34%)
Dec 31, 2021 123.82 124.01 123.77 123.79 7,273 +0.22(+0.18%)
Dec 30, 2021 123.69 123.74 123.51 123.57 8,948 +0.08(+0.07%)
Dec 29, 2021 123.17 123.51 123.17 123.49 4,244 +0.49(+0.40%)
Dec 28, 2021 123.20 123.20 122.86 123.00 2,124 -0.02(-0.01%)
Dec 27, 2021 122.99 123.08 122.80 123.02 7,449 +0.14(+0.11%)
Dec 23, 2021 122.66 122.92 122.51 122.88 13,969 +0.49(+0.40%)
Dec 22, 2021 122.01 122.39 122.01 122.39 10,041 +0.89(+0.73%)
Dec 21, 2021 121.27 121.53 121.22 121.50 8,461 +0.51(+0.42%)
Dec 20, 2021 121.17 121.20 120.92 120.99 7,268 -0.24(-0.20%)
Dec 17, 2021 121.53 121.58 121.12 121.23 12,069 -0.82(-0.67%)
Dec 16, 2021 122.05 122.25 121.84 122.05 10,531 +0.61(+0.50%)
Dec 15, 2021 121.33 121.55 121.03 121.44 6,533 +0.36(+0.30%)
Dec 14, 2021 121.31 121.31 121.08 121.08 6,275 +0.11(+0.09%)
Dec 13, 2021 121.38 121.44 120.97 120.97 4,238 -0.56(-0.46%)
Dec 10, 2021 121.10 121.54 121.10 121.53 11,196 +0.45(+0.37%)
Dec 09, 2021 120.90 121.09 120.88 121.08 2,515 -0.09(-0.08%)
Dec 08, 2021 120.85 121.25 120.85 121.17 3,154 -0.13(-0.10%)
Dec 07, 2021 121.10 121.29 121.10 121.29 2,967 -0.12(-0.10%)
Dec 06, 2021 121.38 121.43 121.22 121.41 6,081 +0.20(+0.17%)
Dec 03, 2021 121.42 121.42 121.04 121.20 5,626 -0.63(-0.52%)
Dec 02, 2021 121.91 121.94 121.82 121.83 9,180 +0.35(+0.29%)
Dec 01, 2021 121.96 122.03 121.47 121.48 8,392 -0.31(-0.25%)
Nov 30, 2021 122.39 122.39 122.39 121.79 9,273 -0.06(-0.05%)
Nov 29, 2021 121.84 121.94 121.77 121.85 8,457 -0.31(-0.26%)
Nov 26, 2021 122.19 122.19 121.96 122.16 5,659 +0.05(+0.04%)
Nov 24, 2021 122.22 122.22 122.04 122.11 13,035 -0.48(-0.39%)
Nov 23, 2021 122.32 122.63 122.32 122.58 6,416 -0.11(-0.09%)
Nov 22, 2021 122.84 122.93 122.62 122.69 3,945 -0.44(-0.35%)
Nov 19, 2021 123.37 123.42 123.13 123.13 3,051 -0.54(-0.44%)
Nov 18, 2021 123.42 123.67 123.39 123.67 21,531 +0.09(+0.08%)
Nov 17, 2021 123.45 123.62 123.28 123.58 17,332 +0.57(+0.47%)
Nov 16, 2021 123.08 123.14 122.94 123.00 3,260 +0.16(+0.13%)
Nov 15, 2021 123.10 123.10 122.84 122.84 4,010 -0.12(-0.10%)
Nov 12, 2021 122.63 123.00 122.63 122.96 16,486 +0.53(+0.43%)
Nov 11, 2021 122.78 122.81 122.42 122.43 11,832 -0.41(-0.33%)
Nov 10, 2021 123.50 122.83 122.83 18,125 -1.42(-1.15%)
Nov 09, 2021 123.98 124.28 123.93 124.26 14,491 -0.01(-0.01%)
Nov 08, 2021 124.09 124.40 124.09 124.27 18,378 +0.68(+0.55%)
Nov 05, 2021 123.26 123.71 123.25 123.59 19,433 -0.12(-0.10%)
Nov 04, 2021 124.17 124.17 123.47 123.71 14,999 -1.58(-1.26%)
Nov 03, 2021 124.87 125.39 124.87 125.29 22,597 +0.57(+0.46%)
Nov 02, 2021 125.00 125.00 124.66 124.72 21,721 -0.36(-0.29%)
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.