Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

126.85 +0.26 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 118.58 119.01 118.53 118.53 4,315 -0.77(-0.65%)
Nov 29, 2023 119.41 119.41 119.30 119.30 4,462 -0.04(-0.03%)
Nov 28, 2023 119.15 119.37 119.15 119.34 5,585 +0.68(+0.58%)
Nov 27, 2023 118.44 118.66 118.44 118.66 2,515 +0.21(+0.17%)
Nov 24, 2023 118.48 118.48 118.26 118.45 9,927 +1.07(+0.92%)
Nov 22, 2023 117.27 117.38 116.87 117.38 27,826 -0.29(-0.25%)
Nov 21, 2023 117.79 117.86 117.56 117.67 6,065 +0.23(+0.19%)
Nov 20, 2023 117.22 117.55 117.22 117.44 11,235 +0.49(+0.42%)
Nov 17, 2023 116.46 116.95 116.46 116.95 2,925 +0.48(+0.41%)
Nov 16, 2023 116.56 116.83 116.47 116.47 2,913 -0.03(-0.03%)
Nov 15, 2023 116.61 116.89 116.50 116.50 5,389 -0.79(-0.67%)
Nov 14, 2023 116.53 117.37 116.53 117.29 7,283 +2.07(+1.80%)
Nov 13, 2023 114.75 115.24 114.75 115.22 5,235 +0.42(+0.37%)
Nov 10, 2023 114.56 114.80 114.39 114.80 3,087 +0.17(+0.14%)
Nov 09, 2023 115.12 115.12 114.59 114.64 6,715 -0.56(-0.48%)
Nov 08, 2023 114.99 115.37 114.99 115.19 11,698 -0.22(-0.19%)
Nov 07, 2023 115.18 115.41 115.05 115.41 2,844 -0.35(-0.30%)
Nov 06, 2023 116.37 116.37 115.75 115.76 5,286 -0.28(-0.24%)
Nov 03, 2023 115.44 116.18 115.44 116.04 9,851 +1.64(+1.43%)
Nov 02, 2023 114.31 114.44 114.04 114.40 6,267 +0.50(+0.44%)
Nov 01, 2023 113.42 114.00 113.42 113.90 7,110 -0.02(-0.02%)
Oct 31, 2023 113.71 113.92 113.69 113.92 3,758 -0.13(-0.12%)
Oct 30, 2023 113.62 114.06 113.62 114.06 17,464 +0.55(+0.48%)
Oct 27, 2023 113.80 113.90 113.51 113.51 1,825 -0.02(-0.01%)
Oct 26, 2023 113.38 113.72 113.38 113.53 6,840 +0.03(+0.03%)
Oct 25, 2023 113.67 113.88 113.49 113.49 2,080 -0.42(-0.37%)
Oct 24, 2023 114.26 114.31 113.78 113.92 8,235 -0.74(-0.65%)
Oct 23, 2023 113.96 114.78 113.96 114.66 9,302 +0.77(+0.68%)
Oct 20, 2023 113.82 113.97 113.64 113.89 9,587 -0.00(-0.00%)
Oct 19, 2023 113.86 114.14 113.63 113.89 8,076 +0.11(+0.09%)
Oct 18, 2023 114.00 114.01 113.67 113.78 5,743 -0.31(-0.27%)
Oct 17, 2023 113.76 114.27 113.76 114.09 6,683 -0.31(-0.27%)
Oct 16, 2023 113.82 114.41 113.82 114.40 5,782 +0.66(+0.58%)
Oct 13, 2023 113.86 114.04 113.57 113.73 38,826 -0.29(-0.26%)
Oct 12, 2023 114.52 114.62 113.95 114.03 5,296 -1.27(-1.10%)
Oct 11, 2023 115.22 115.37 115.00 115.29 7,428 +0.24(+0.21%)
Oct 10, 2023 114.47 115.05 114.47 115.05 24,560 +0.52(+0.45%)
Oct 09, 2023 114.22 114.53 114.12 114.53 7,115 +0.01(+0.01%)
Oct 06, 2023 114.12 114.60 114.12 114.52 4,789 +0.48(+0.42%)
Oct 05, 2023 113.52 114.05 113.52 114.05 113,944 +0.41(+0.36%)
Oct 04, 2023 113.65 113.65 113.23 113.64 10,431 +0.63(+0.56%)
Oct 03, 2023 113.12 113.15 112.83 113.00 6,917 -0.11(-0.10%)
Oct 02, 2023 113.53 113.58 113.12 113.12 15,599 -0.95(-0.84%)
Sep 29, 2023 114.42 114.42 113.97 114.07 16,955 +0.05(+0.04%)
Sep 28, 2023 113.97 114.24 113.81 114.03 48,499 +0.50(+0.44%)
Sep 27, 2023 113.40 113.53 113.24 113.53 27,661 -0.10(-0.09%)
Sep 26, 2023 113.97 113.97 113.62 113.62 66,469 -0.47(-0.41%)
Sep 25, 2023 114.15 114.18 114.08 114.09 58,404 -0.26(-0.23%)
Sep 22, 2023 114.58 114.69 114.31 114.35 11,429 -0.56(-0.49%)
Sep 21, 2023 114.54 115.00 113.75 114.92 15,938 -0.39(-0.34%)
Sep 20, 2023 115.57 115.96 115.25 115.30 11,515 -0.38(-0.33%)
Sep 19, 2023 115.86 115.89 115.62 115.68 84,730 +0.03(+0.03%)
Sep 18, 2023 115.63 115.81 115.52 115.65 35,175 -0.04(-0.03%)
Sep 15, 2023 115.74 115.92 115.59 115.69 47,210 -0.16(-0.13%)
Sep 14, 2023 116.13 116.13 115.76 115.85 29,490 -0.71(-0.61%)
Sep 13, 2023 116.68 116.78 116.52 116.56 10,114 -0.09(-0.08%)
Sep 12, 2023 116.46 116.65 116.39 116.64 18,696 -0.17(-0.14%)
Sep 11, 2023 116.91 117.10 116.74 116.81 19,074 +0.58(+0.50%)
Sep 08, 2023 116.57 116.61 116.21 116.23 20,170 -0.10(-0.09%)
Sep 07, 2023 116.41 116.49 116.23 116.33 6,773 -0.26(-0.22%)
Sep 06, 2023 116.92 117.05 116.45 116.59 20,656 -0.52(-0.45%)
Sep 05, 2023 117.43 117.43 117.11 117.12 6,714 -0.31(-0.27%)
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.