British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 115.99 115.99 115.54 115.64 16,726 +0.05(+0.04%)
Sep 28, 2023 115.53 115.81 115.37 115.59 47,841 +0.51(+0.44%)
Sep 27, 2023 114.96 115.09 114.79 115.09 27,286 -0.10(-0.09%)
Sep 26, 2023 115.54 115.54 115.18 115.19 65,568 -0.47(-0.41%)
Sep 25, 2023 115.72 115.75 115.65 115.66 57,612 -0.27(-0.23%)
Sep 22, 2023 116.15 116.27 115.89 115.92 11,274 -0.57(-0.49%)
Sep 21, 2023 116.11 116.58 115.31 116.50 15,722 -0.39(-0.34%)
Sep 20, 2023 117.15 117.56 116.83 116.89 11,359 -0.38(-0.33%)
Sep 19, 2023 117.45 117.48 117.21 117.27 83,581 +0.03(+0.03%)
Sep 18, 2023 117.22 117.40 117.11 117.24 34,698 -0.04(-0.03%)
Sep 15, 2023 117.33 117.51 117.17 117.28 46,570 -0.16(-0.13%)
Sep 14, 2023 117.72 117.72 117.35 117.44 29,090 -0.72(-0.61%)
Sep 13, 2023 118.29 118.38 118.12 118.16 9,977 -0.09(-0.08%)
Sep 12, 2023 118.06 118.26 117.99 118.25 18,442 -0.17(-0.14%)
Sep 11, 2023 118.51 118.71 118.34 118.42 18,815 +0.59(+0.50%)
Sep 08, 2023 118.17 118.22 117.80 117.83 19,897 -0.10(-0.09%)
Sep 07, 2023 118.01 118.09 117.82 117.93 6,681 -0.27(-0.23%)
Sep 06, 2023 118.53 118.66 118.05 118.20 20,376 -0.53(-0.45%)
Sep 05, 2023 119.04 119.04 118.72 118.73 6,623 -0.32(-0.27%)
Sep 01, 2023 119.59 119.59 118.98 119.05 23,019 -0.73(-0.61%)
Aug 31, 2023 119.86 119.88 119.64 119.78 5,877 -0.31(-0.26%)
Aug 30, 2023 120.32 120.44 120.09 120.09 14,853 +0.53(+0.45%)
Aug 29, 2023 118.61 119.60 118.61 119.56 5,227 +0.46(+0.39%)
Aug 28, 2023 118.86 119.10 118.80 119.09 19,296 +0.18(+0.15%)
Aug 25, 2023 118.97 119.36 118.68 118.91 13,363 -0.02(-0.02%)
Aug 24, 2023 119.29 119.56 118.93 118.93 11,915 -1.21(-1.00%)
Aug 23, 2023 119.63 120.18 119.63 120.14 13,940 -0.10(-0.08%)
Aug 22, 2023 120.18 120.37 120.01 120.24 12,619 -0.30(-0.24%)
Aug 21, 2023 120.31 120.53 120.14 120.53 26,391 +0.21(+0.18%)
Aug 18, 2023 120.02 120.42 120.02 120.32 4,230 +0.03(+0.03%)
Aug 17, 2023 120.64 120.64 120.23 120.28 2,155 +0.19(+0.16%)
Aug 16, 2023 120.18 120.43 120.09 120.09 3,830 +0.26(+0.22%)
Aug 15, 2023 120.15 120.30 119.82 119.83 4,913 +0.13(+0.11%)
Aug 14, 2023 119.23 119.88 119.02 119.70 2,901 -0.12(-0.10%)
Aug 11, 2023 119.86 119.97 119.72 119.82 11,155 +0.21(+0.17%)
Aug 10, 2023 120.47 120.47 119.60 119.61 2,983 -0.40(-0.34%)
Aug 09, 2023 120.10 120.27 119.86 120.02 6,935 -0.21(-0.18%)
Aug 08, 2023 120.00 120.29 119.60 120.23 14,003 -0.40(-0.33%)
Aug 07, 2023 120.42 120.62 120.39 120.62 9,642 +0.41(+0.34%)
Aug 04, 2023 120.54 120.63 120.19 120.21 69,538 +0.41(+0.34%)
Aug 03, 2023 119.44 119.94 119.44 119.81 17,377 -0.19(-0.16%)
Aug 02, 2023 119.68 120.03 119.58 119.99 7,301 -0.41(-0.34%)
Aug 01, 2023 120.47 120.47 120.16 120.40 6,783 -0.61(-0.50%)
Jul 31, 2023 120.98 121.25 120.98 121.01 16,752 -0.20(-0.17%)
Jul 28, 2023 121.17 121.42 121.14 121.21 3,038 +0.73(+0.60%)
Jul 27, 2023 121.19 121.26 120.48 120.48 4,370 -1.50(-1.23%)
Jul 26, 2023 121.67 122.11 121.61 121.99 8,620 +0.46(+0.38%)
Jul 25, 2023 120.82 121.53 120.82 121.53 6,769 +0.77(+0.64%)
Jul 24, 2023 120.96 120.96 120.61 120.76 6,918 -0.43(-0.35%)
Jul 21, 2023 121.14 121.20 120.93 121.19 11,886 +0.04(+0.03%)
Jul 20, 2023 121.09 121.19 120.97 121.15 8,123 -0.61(-0.51%)
Jul 19, 2023 121.60 121.76 121.24 121.76 8,936 -0.99(-0.81%)
Jul 18, 2023 123.29 123.29 122.70 122.75 4,430 -0.40(-0.32%)
Jul 17, 2023 122.92 123.21 122.90 123.15 14,771 -0.09(-0.07%)
Jul 14, 2023 123.51 123.51 123.18 123.24 6,422 -0.42(-0.34%)
Jul 13, 2023 123.14 123.66 123.14 123.66 16,358 +1.39(+1.13%)
Jul 12, 2023 122.19 122.34 122.14 122.28 7,202 +0.67(+0.55%)
Jul 11, 2023 121.51 121.66 121.29 121.61 6,637 +0.70(+0.58%)
Jul 10, 2023 120.20 121.07 120.20 120.91 6,978 +0.22(+0.18%)
Jul 07, 2023 120.47 120.82 120.38 120.69 14,523 +0.96(+0.80%)
Jul 06, 2023 119.41 119.85 119.41 119.74 5,689 +0.37(+0.31%)
Jul 05, 2023 119.63 119.63 119.34 119.36 3,074 +0.09(+0.07%)
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.