Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

117.06 -0.79 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 117.37 117.37 117.04 117.06 4,447 -0.79(-0.67%)
Jun 27, 2022 118.28 118.28 117.85 117.85 1,865 -0.11(-0.09%)
Jun 24, 2022 117.94 118.07 117.88 117.96 16,978 +0.12(+0.10%)
Jun 23, 2022 117.84 117.87 117.44 117.84 6,776 -0.02(-0.02%)
Jun 22, 2022 118.30 118.30 117.87 117.87 4,717 -0.03(-0.02%)
Jun 21, 2022 117.97 118.07 117.84 117.89 4,900 +0.55(+0.47%)
Jun 17, 2022 117.65 117.65 116.97 117.34 26,042 -1.39(-1.17%)
Jun 16, 2022 117.83 119.19 117.73 118.73 22,192 +1.62(+1.38%)
Jun 15, 2022 115.99 117.15 115.67 117.11 14,105 +1.93(+1.68%)
Jun 14, 2022 115.96 116.03 114.92 115.18 10,715 -1.27(-1.09%)
Jun 13, 2022 117.00 117.19 116.38 116.45 14,268 -1.91(-1.61%)
Jun 10, 2022 119.06 119.06 118.25 118.36 9,422 -1.67(-1.39%)
Jun 09, 2022 120.59 120.59 120.03 120.03 30,494 -0.45(-0.37%)
Jun 08, 2022 120.63 120.64 120.47 120.48 1,799 -0.57(-0.47%)
Jun 07, 2022 120.13 121.06 120.13 121.05 10,200 +0.58(+0.48%)
Jun 06, 2022 120.47 120.57 120.46 120.47 6,255 +0.38(+0.31%)
Jun 03, 2022 120.62 120.62 120.05 120.09 8,389 -0.72(-0.59%)
Jun 02, 2022 120.56 120.87 120.45 120.81 2,811 +0.81(+0.68%)
Jun 01, 2022 120.70 120.70 119.72 119.99 29,172 -1.07(-0.88%)
May 31, 2022 120.82 121.31 120.82 121.06 4,135 -0.29(-0.24%)
May 27, 2022 121.50 121.60 121.11 121.35 2,693 +0.33(+0.28%)
May 26, 2022 121.03 121.07 120.99 121.01 1,352 +0.17(+0.14%)
May 25, 2022 120.33 120.92 120.33 120.84 4,206 +0.49(+0.41%)
May 24, 2022 120.02 120.58 120.01 120.35 23,346 -0.58(-0.48%)
May 23, 2022 120.70 120.92 120.66 120.92 12,587 +0.93(+0.78%)
May 20, 2022 119.71 120.03 119.65 120.00 7,746 -0.14(-0.12%)
May 19, 2022 119.69 120.30 119.69 120.14 50,168 +1.53(+1.29%)
May 18, 2022 119.24 119.33 118.55 118.61 46,200 -1.25(-1.05%)
May 17, 2022 119.77 119.97 119.70 119.86 85,583 +1.47(+1.24%)
May 16, 2022 117.69 118.49 117.61 118.39 24,310 +0.73(+0.62%)
May 13, 2022 116.93 117.66 116.93 117.66 6,075 +0.50(+0.42%)
May 12, 2022 117.47 117.48 117.08 117.17 5,860 -0.46(-0.39%)
May 11, 2022 118.88 118.88 117.62 117.62 8,040 -0.67(-0.56%)
May 10, 2022 118.60 118.60 118.18 118.29 6,475 -0.23(-0.19%)
May 09, 2022 118.65 118.78 118.16 118.52 9,879 -0.11(-0.09%)
May 06, 2022 118.44 118.74 118.22 118.63 14,546 -0.18(-0.15%)
May 05, 2022 119.20 119.20 118.56 118.81 15,551 -2.47(-2.03%)
May 04, 2022 120.18 121.42 119.98 121.28 7,528 +1.21(+1.01%)
May 03, 2022 120.61 120.61 119.93 120.07 6,790 +0.03(+0.03%)
May 02, 2022 120.53 120.56 119.88 120.03 15,115 -0.89(-0.73%)
Apr 29, 2022 120.52 121.17 120.51 120.92 17,946 +1.11(+0.93%)
Apr 28, 2022 119.60 119.89 119.42 119.81 17,059 -0.76(-0.63%)
Apr 27, 2022 120.37 120.82 120.37 120.57 2,760 -0.39(-0.32%)
Apr 26, 2022 122.07 122.07 120.97 120.97 4,060 -1.44(-1.17%)
Apr 25, 2022 122.30 122.47 122.13 122.40 6,874 -0.91(-0.74%)
Apr 22, 2022 123.79 123.79 123.31 123.31 3,219 -1.89(-1.51%)
Apr 21, 2022 125.57 125.57 125.20 125.20 1,796 -0.32(-0.25%)
Apr 20, 2022 125.50 125.58 125.35 125.52 3,779 +0.55(+0.44%)
Apr 19, 2022 125.01 125.05 124.86 124.97 4,515 -0.06(-0.05%)
Apr 18, 2022 125.24 125.24 125.01 125.03 2,595 -0.65(-0.51%)
Apr 14, 2022 125.80 125.80 125.28 125.68 7,718 -0.34(-0.27%)
Apr 13, 2022 125.08 126.05 125.08 126.02 4,403 +1.03(+0.83%)
Apr 12, 2022 125.46 125.46 124.95 124.98 2,220 -0.21(-0.17%)
Apr 11, 2022 125.37 125.37 125.20 125.20 743 -0.10(-0.08%)
Apr 08, 2022 125.02 125.33 125.00 125.30 2,338 -0.38(-0.30%)
Apr 07, 2022 125.60 125.68 125.50 125.68 6,340 -0.02(-0.02%)
Apr 06, 2022 125.80 125.84 125.65 125.70 4,711 +0.01(+0.01%)
Apr 05, 2022 126.28 126.40 125.69 125.69 3,325 -0.43(-0.34%)
Apr 04, 2022 125.99 126.19 125.97 126.12 3,825 +0.03(+0.03%)
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.