Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

123.08 +0.55 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 123.64 123.64 123.08 123.08 11,429 +0.55(+0.45%)
Jun 11, 2024 122.32 122.62 122.32 122.53 4,535 +0.15(+0.12%)
Jun 10, 2024 122.18 122.44 122.18 122.38 4,117 +0.10(+0.08%)
Jun 07, 2024 122.33 122.33 122.27 122.28 4,940 -0.63(-0.51%)
Jun 06, 2024 122.85 122.91 122.80 122.91 5,631 -0.00(-0.00%)
Jun 05, 2024 122.89 122.94 122.62 122.91 3,217 +0.11(+0.09%)
Jun 04, 2024 122.67 122.88 122.67 122.80 4,544 -0.18(-0.15%)
Jun 03, 2024 122.41 122.98 122.41 122.97 18,650 +0.57(+0.47%)
May 31, 2024 122.39 122.40 122.20 122.40 2,735 +0.12(+0.10%)
May 30, 2024 122.25 122.40 122.25 122.28 4,980 +0.30(+0.24%)
May 29, 2024 122.31 122.33 121.98 121.98 15,013 -0.56(-0.46%)
May 28, 2024 122.88 122.88 122.51 122.54 4,191 +0.28(+0.23%)
May 24, 2024 122.17 122.36 122.17 122.27 2,552 +0.41(+0.34%)
May 23, 2024 122.15 122.16 121.78 121.85 6,986 -0.19(-0.15%)
May 22, 2024 122.30 122.30 122.04 122.04 1,293 +0.01(+0.01%)
May 21, 2024 122.06 122.06 121.93 122.03 2,480 +0.07(+0.06%)
May 20, 2024 121.83 122.10 121.83 121.96 6,443 +0.07(+0.06%)
May 17, 2024 121.52 121.92 121.48 121.89 3,969 +0.36(+0.30%)
May 16, 2024 121.62 121.62 121.53 121.53 1,874 -0.14(-0.11%)
May 15, 2024 121.28 121.67 121.22 121.67 6,753 +0.91(+0.75%)
May 14, 2024 120.54 120.76 120.54 120.76 2,510 +0.36(+0.30%)
May 13, 2024 120.43 120.44 120.40 120.40 3,255 +0.27(+0.22%)
May 10, 2024 120.19 120.19 119.94 120.13 2,471 +0.08(+0.07%)
May 09, 2024 119.81 120.07 119.81 120.06 4,496 +0.27(+0.23%)
May 08, 2024 119.78 119.82 119.76 119.78 6,844 -0.12(-0.10%)
May 07, 2024 120.38 120.38 119.91 119.91 4,571 -0.48(-0.40%)
May 06, 2024 120.43 120.44 120.39 120.39 768 +0.15(+0.13%)
May 03, 2024 120.50 120.55 120.17 120.24 4,172 +0.13(+0.11%)
May 02, 2024 119.85 120.11 119.51 120.11 11,742 +0.43(+0.36%)
May 01, 2024 119.62 120.18 119.57 119.68 20,060 -0.05(-0.04%)
Apr 30, 2024 119.98 120.07 119.70 119.73 4,398 -0.61(-0.50%)
Apr 29, 2024 119.93 120.40 119.93 120.33 14,507 +0.68(+0.57%)
Apr 26, 2024 119.76 119.76 119.26 119.66 7,656 -0.14(-0.12%)
Apr 25, 2024 119.33 119.89 119.33 119.80 13,663 +0.45(+0.37%)
Apr 24, 2024 119.21 119.35 119.06 119.35 7,030 +0.18(+0.15%)
Apr 23, 2024 118.82 119.21 118.82 119.17 9,067 +0.93(+0.78%)
Apr 22, 2024 117.77 118.27 117.74 118.24 19,494 -0.17(-0.15%)
Apr 19, 2024 119.32 119.32 118.36 118.42 29,690 -0.60(-0.50%)
Apr 18, 2024 119.26 119.29 118.98 119.01 38,270 -0.16(-0.13%)
Apr 17, 2024 119.26 119.26 118.90 119.17 20,754 +0.24(+0.20%)
Apr 16, 2024 119.19 119.19 118.69 118.93 20,815 -0.17(-0.15%)
Apr 15, 2024 119.37 119.40 119.04 119.10 7,511 +0.05(+0.04%)
Apr 12, 2024 119.12 119.18 118.88 119.05 11,860 -1.06(-0.88%)
Apr 11, 2024 120.28 120.28 119.71 120.11 9,291 +0.21(+0.17%)
Apr 10, 2024 120.39 120.42 119.85 119.91 28,137 -1.30(-1.07%)
Apr 09, 2024 121.53 121.53 121.13 121.21 11,750 +0.22(+0.18%)
Apr 08, 2024 120.83 121.03 120.82 120.99 9,160 +0.23(+0.19%)
Apr 05, 2024 120.32 120.77 120.32 120.77 11,470 -0.03(-0.02%)
Apr 04, 2024 121.16 121.18 120.76 120.79 26,357 -0.03(-0.02%)
Apr 03, 2024 120.19 120.94 120.16 120.82 66,688 +0.62(+0.51%)
Apr 02, 2024 120.04 120.20 119.99 120.20 23,611 +0.29(+0.24%)
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.