British Pound Sterling Trust Currencyshares (NY: FXB )

115.84 -1.79 (-1.52%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 116.47 116.72 115.80 115.84 52,485 -1.78(-1.52%)
Feb 02, 2023 118.33 118.33 117.52 117.62 14,521 -1.22(-1.03%)
Feb 01, 2023 118.40 119.08 118.03 118.85 21,447 +0.52(+0.44%)
Jan 31, 2023 118.30 118.53 118.11 118.33 2,626 -0.40(-0.34%)
Jan 30, 2023 118.76 119.00 118.56 118.73 11,966 -0.36(-0.30%)
Jan 27, 2023 118.92 119.14 118.62 119.08 16,223 -0.12(-0.10%)
Jan 26, 2023 119.02 119.20 118.58 119.20 16,439 +0.12(+0.10%)
Jan 25, 2023 118.23 119.11 118.15 119.08 53,689 +0.61(+0.51%)
Jan 24, 2023 118.13 118.49 117.76 118.48 20,000 -0.38(-0.32%)
Jan 23, 2023 118.56 118.92 118.55 118.85 11,338 -0.20(-0.17%)
Jan 20, 2023 118.53 119.06 118.53 119.05 12,535 +0.06(+0.05%)
Jan 19, 2023 118.52 119.00 118.51 118.99 22,831 +0.50(+0.42%)
Jan 18, 2023 119.22 119.22 118.39 118.49 32,713 +0.59(+0.50%)
Jan 17, 2023 117.90 117.99 117.58 117.90 7,502 +0.45(+0.38%)
Jan 13, 2023 116.81 117.44 116.81 117.44 18,614 +0.25(+0.21%)
Jan 12, 2023 116.98 117.30 116.25 117.20 6,476 +0.63(+0.54%)
Jan 11, 2023 116.33 116.56 116.23 116.56 14,664 -0.06(-0.05%)
Jan 10, 2023 116.71 116.75 116.54 116.63 5,625 -0.27(-0.23%)
Jan 09, 2023 116.84 117.16 116.81 116.90 12,555 +0.81(+0.70%)
Jan 06, 2023 114.14 116.09 114.14 116.09 22,805 +1.82(+1.59%)
Jan 05, 2023 114.26 114.46 114.06 114.27 22,105 -1.34(-1.16%)
Jan 04, 2023 115.73 115.82 115.23 115.61 9,535 +0.66(+0.57%)
Jan 03, 2023 115.13 115.41 114.70 114.95 13,568 -0.84(-0.73%)
Dec 30, 2022 115.39 115.97 115.28 115.79 12,511 +0.19(+0.16%)
Dec 29, 2022 115.58 115.78 115.55 115.60 5,850 +0.34(+0.30%)
Dec 28, 2022 116.05 116.20 115.17 115.26 26,227 -0.05(-0.05%)
Dec 27, 2022 115.20 115.51 115.17 115.31 24,378 -0.18(-0.16%)
Dec 23, 2022 115.57 115.85 115.38 115.49 8,396 +0.11(+0.10%)
Dec 22, 2022 115.06 115.47 115.06 115.38 7,179 -0.39(-0.34%)
Dec 21, 2022 116.07 116.25 115.59 115.77 232,825 -0.89(-0.76%)
Dec 20, 2022 116.40 116.66 116.19 116.66 29,283 +0.21(+0.18%)
Dec 19, 2022 116.74 116.80 116.22 116.45 23,039 -0.13(-0.11%)
Dec 16, 2022 116.73 116.86 116.45 116.58 6,266 -0.13(-0.11%)
Dec 15, 2022 117.84 117.86 116.51 116.71 17,682 -2.37(-1.99%)
Dec 14, 2022 118.55 119.22 118.41 119.08 25,258 +0.64(+0.54%)
Dec 13, 2022 119.04 119.12 118.41 118.44 19,917 +0.92(+0.78%)
Dec 12, 2022 117.57 117.63 117.35 117.52 4,279 +0.08(+0.07%)
Dec 09, 2022 117.47 118.01 117.37 117.44 14,738 +0.32(+0.27%)
Dec 08, 2022 116.92 117.26 116.88 117.12 11,231 +0.20(+0.17%)
Dec 07, 2022 116.86 117.16 116.65 116.92 6,215 +0.72(+0.62%)
Dec 06, 2022 116.62 116.83 116.20 116.20 12,702 -0.39(-0.33%)
Dec 05, 2022 117.36 117.45 116.52 116.59 15,465 -1.05(-0.89%)
Dec 02, 2022 116.90 117.78 116.84 117.64 25,717 +0.39(+0.33%)
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.