Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 116.35 116.61 116.12 116.61 1,866 +0.29(+0.25%)
May 30, 2023 116.74 116.74 116.15 116.32 6,638 +0.52(+0.45%)
May 26, 2023 115.78 115.92 115.65 115.80 11,924 +0.30(+0.26%)
May 25, 2023 115.72 115.81 115.42 115.50 28,748 -0.43(-0.37%)
May 24, 2023 116.11 116.12 115.88 115.93 3,340 -0.42(-0.36%)
May 23, 2023 116.30 116.54 116.30 116.34 21,039 -0.32(-0.27%)
May 22, 2023 116.53 116.69 116.44 116.66 11,752 -0.04(-0.03%)
May 19, 2023 116.81 116.81 116.52 116.70 14,047 +0.37(+0.32%)
May 18, 2023 116.38 116.43 116.15 116.33 2,772 -0.71(-0.60%)
May 17, 2023 116.84 117.16 116.83 117.03 10,233 +0.11(+0.09%)
May 16, 2023 117.07 117.07 116.91 116.92 5,778 -0.45(-0.38%)
May 15, 2023 117.11 117.42 117.11 117.37 10,970 +0.72(+0.62%)
May 12, 2023 117.11 117.11 116.62 116.65 12,570 -0.44(-0.38%)
May 11, 2023 117.61 117.61 117.08 117.09 8,429 -1.10(-0.93%)
May 10, 2023 118.30 118.39 118.13 118.19 6,353 -0.00(-0.00%)
May 09, 2023 117.80 118.25 117.80 118.19 17,049 +0.05(+0.04%)
May 08, 2023 118.60 118.60 118.13 118.14 5,141 -0.15(-0.13%)
May 05, 2023 117.75 118.41 117.75 118.29 5,156 +0.61(+0.51%)
May 04, 2023 117.78 117.97 117.56 117.69 8,975 +0.15(+0.13%)
May 03, 2023 117.22 117.67 117.22 117.54 13,483 +0.75(+0.64%)
May 02, 2023 116.65 116.86 116.60 116.79 6,374 -0.16(-0.14%)
May 01, 2023 117.44 117.49 116.86 116.95 5,840 -0.66(-0.56%)
Apr 28, 2023 117.27 117.78 117.27 117.61 141,691 +0.70(+0.60%)
Apr 27, 2023 116.46 116.91 116.46 116.91 8,786 +0.32(+0.28%)
Apr 26, 2023 116.88 116.88 116.54 116.59 11,193 +0.55(+0.48%)
Apr 25, 2023 116.06 116.21 116.00 116.03 11,163 -0.79(-0.67%)
Apr 24, 2023 116.29 116.84 116.29 116.82 9,085 +0.41(+0.36%)
Apr 21, 2023 116.21 116.41 115.70 116.41 4,767 +0.09(+0.08%)
Apr 20, 2023 116.55 116.55 116.26 116.32 2,552 -0.03(-0.02%)
Apr 19, 2023 116.46 116.46 116.31 116.34 140,424 +0.08(+0.07%)
Apr 18, 2023 116.08 116.34 116.08 116.27 6,484 +0.54(+0.46%)
Apr 17, 2023 116.00 116.00 115.57 115.73 5,427 -0.28(-0.24%)
Apr 14, 2023 116.49 116.49 115.95 116.00 11,177 -1.20(-1.02%)
Apr 13, 2023 117.06 117.20 116.93 117.20 7,390 +0.57(+0.49%)
Apr 12, 2023 116.44 116.81 116.44 116.63 19,452 +0.52(+0.45%)
Apr 11, 2023 116.27 116.26 115.80 116.11 3,604 +0.35(+0.30%)
Apr 10, 2023 115.64 115.76 115.51 115.76 4,530 -0.54(-0.46%)
Apr 06, 2023 115.97 116.50 115.97 116.30 20,393 -0.07(-0.06%)
Apr 05, 2023 116.65 116.75 116.20 116.37 32,641 -0.54(-0.46%)
Apr 04, 2023 116.66 117.02 116.66 116.91 11,662 +0.85(+0.73%)
Apr 03, 2023 115.63 116.06 115.63 116.06 19,579 +0.84(+0.73%)
Mar 31, 2023 115.58 115.61 115.16 115.22 10,547 -0.49(-0.43%)
Mar 30, 2023 115.49 115.71 115.49 115.71 2,162 +0.71(+0.62%)
Mar 29, 2023 114.89 115.08 114.89 115.00 2,441 -0.36(-0.32%)
Mar 28, 2023 114.85 115.37 114.85 115.37 2,231 +0.61(+0.53%)
Mar 27, 2023 114.60 114.76 114.58 114.75 3,410 +0.57(+0.50%)
Mar 24, 2023 114.14 114.23 114.01 114.18 14,759 -0.67(-0.58%)
Mar 23, 2023 114.92 115.05 114.51 114.85 5,529 +0.26(+0.23%)
Mar 22, 2023 114.31 114.98 114.17 114.59 5,275 +0.58(+0.51%)
Mar 21, 2023 114.05 114.05 113.74 114.01 26,440 -0.66(-0.57%)
Mar 20, 2023 114.18 114.71 114.18 114.67 10,232 +1.12(+0.99%)
Mar 17, 2023 113.48 113.83 113.27 113.54 12,080 +0.49(+0.43%)
Mar 16, 2023 112.75 113.13 112.69 113.05 5,107 +0.54(+0.48%)
Mar 15, 2023 112.49 112.76 112.14 112.51 7,047 -1.24(-1.09%)
Mar 14, 2023 113.87 113.87 113.40 113.75 11,995 +0.01(+0.01%)
Mar 13, 2023 112.91 113.82 112.87 113.75 20,974 +1.59(+1.42%)
Mar 10, 2023 112.30 113.00 112.15 112.16 12,768 +0.86(+0.77%)
Mar 09, 2023 111.26 111.33 111.06 111.30 3,664 +0.80(+0.73%)
Mar 08, 2023 110.15 110.56 110.15 110.50 2,326 +0.23(+0.21%)
Mar 07, 2023 111.11 111.11 110.27 110.27 7,223 -1.71(-1.53%)
Mar 06, 2023 112.08 112.37 111.98 111.98 6,720 -0.37(-0.33%)
Mar 03, 2023 111.85 112.35 111.70 112.35 4,014 +0.89(+0.80%)
Mar 02, 2023 111.33 111.52 111.23 111.45 7,131 -0.62(-0.55%)
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.