Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

118.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 118.95 119.20 118.75 118.92 11,947 -0.36(-0.30%)
Jan 27, 2023 119.12 119.34 118.81 119.28 16,197 -0.12(-0.10%)
Jan 26, 2023 119.21 119.40 118.77 119.40 16,413 +0.12(+0.10%)
Jan 25, 2023 118.42 119.30 118.35 119.28 53,602 +0.61(+0.51%)
Jan 24, 2023 118.32 118.69 117.95 118.67 19,968 -0.38(-0.32%)
Jan 23, 2023 118.75 119.12 118.74 119.05 11,320 -0.20(-0.17%)
Jan 20, 2023 118.72 119.26 118.72 119.25 12,515 +0.06(+0.05%)
Jan 19, 2023 118.71 119.20 118.70 119.18 22,794 +0.50(+0.42%)
Jan 18, 2023 119.42 119.42 118.58 118.68 32,660 +0.59(+0.50%)
Jan 17, 2023 118.09 118.18 117.77 118.09 7,490 +0.45(+0.38%)
Jan 13, 2023 117.00 117.64 117.00 117.64 18,584 +0.25(+0.21%)
Jan 12, 2023 117.17 117.49 116.44 117.39 6,466 +0.63(+0.54%)
Jan 11, 2023 116.52 116.75 116.42 116.75 14,641 -0.06(-0.05%)
Jan 10, 2023 116.90 116.94 116.73 116.82 5,616 -0.27(-0.23%)
Jan 09, 2023 117.03 117.35 117.00 117.09 12,535 +0.81(+0.70%)
Jan 06, 2023 114.33 116.28 114.33 116.28 22,768 +1.82(+1.59%)
Jan 05, 2023 114.45 114.65 114.25 114.46 22,069 -1.34(-1.16%)
Jan 04, 2023 115.92 116.01 115.42 115.80 9,520 +0.66(+0.57%)
Jan 03, 2023 115.32 115.60 114.89 115.14 13,546 -0.84(-0.73%)
Dec 30, 2022 115.58 116.16 115.47 115.98 12,490 +0.19(+0.16%)
Dec 29, 2022 115.77 115.97 115.74 115.79 5,840 +0.35(+0.30%)
Dec 28, 2022 116.24 116.39 115.35 115.45 26,184 -0.06(-0.05%)
Dec 27, 2022 115.39 115.70 115.36 115.50 24,339 -0.18(-0.16%)
Dec 23, 2022 115.76 116.04 115.57 115.68 8,382 +0.11(+0.10%)
Dec 22, 2022 115.24 115.66 115.24 115.57 7,167 -0.39(-0.34%)
Dec 21, 2022 116.26 116.44 115.78 115.96 232,445 -0.89(-0.76%)
Dec 20, 2022 116.59 116.85 116.38 116.85 29,235 +0.21(+0.18%)
Dec 19, 2022 116.93 116.99 116.41 116.64 23,002 -0.13(-0.11%)
Dec 16, 2022 116.92 117.05 116.64 116.77 6,256 -0.13(-0.11%)
Dec 15, 2022 118.03 118.05 116.70 116.90 17,653 -2.38(-1.99%)
Dec 14, 2022 118.74 119.42 118.60 119.28 25,217 +0.64(+0.54%)
Dec 13, 2022 119.24 119.32 118.60 118.64 19,884 +0.92(+0.78%)
Dec 12, 2022 117.76 117.82 117.54 117.72 4,272 +0.09(+0.07%)
Dec 09, 2022 117.66 118.20 117.56 117.63 14,713 +0.32(+0.27%)
Dec 08, 2022 117.11 117.45 117.07 117.31 11,213 +0.20(+0.17%)
Dec 07, 2022 117.05 117.35 116.84 117.11 6,205 +0.72(+0.62%)
Dec 06, 2022 116.81 117.02 116.39 116.39 12,682 -0.39(-0.33%)
Dec 05, 2022 117.55 117.64 116.71 116.78 15,439 -1.05(-0.89%)
Dec 02, 2022 117.09 117.97 117.03 117.83 25,675 +0.39(+0.33%)
Dec 01, 2022 117.50 117.93 117.32 117.44 88,758 +1.76(+1.52%)
Nov 30, 2022 115.24 115.86 114.21 115.68 25,128 +0.92(+0.80%)
Nov 29, 2022 114.71 115.02 114.65 114.76 6,790 +0.17(+0.15%)
Nov 28, 2022 115.60 115.66 114.54 114.59 18,304 -1.43(-1.23%)
Nov 25, 2022 115.84 116.07 115.80 116.02 27,096 +0.34(+0.30%)
Nov 23, 2022 114.90 115.83 114.90 115.68 28,116 +1.65(+1.44%)
Nov 22, 2022 113.87 114.04 113.77 114.03 13,435 +0.54(+0.47%)
Nov 21, 2022 113.48 113.49 112.97 113.49 28,731 -0.38(-0.33%)
Nov 18, 2022 114.21 114.43 113.83 113.87 25,491 +0.16(+0.14%)
Nov 17, 2022 113.19 113.72 112.87 113.71 13,948 -0.55(-0.49%)
Nov 16, 2022 113.85 114.31 113.60 114.26 15,795 +0.59(+0.52%)
Nov 15, 2022 114.52 114.52 113.03 113.67 41,412 +0.99(+0.88%)
Nov 14, 2022 112.61 112.85 112.33 112.68 11,417 -0.87(-0.77%)
Nov 11, 2022 112.70 113.62 112.38 113.55 49,528 +1.29(+1.15%)
Nov 10, 2022 111.53 112.28 111.44 112.26 73,933 +3.48(+3.19%)
Nov 09, 2022 109.31 109.58 108.67 108.78 16,823 -1.77(-1.60%)
Nov 08, 2022 109.81 111.15 109.81 110.55 23,914 +0.27(+0.24%)
Nov 07, 2022 109.83 110.59 109.64 110.28 15,478 +1.25(+1.14%)
Nov 04, 2022 108.05 109.05 107.70 109.03 21,022 +1.93(+1.80%)
Nov 03, 2022 107.20 107.57 106.90 107.11 59,342 -2.06(-1.88%)
Nov 02, 2022 110.16 109.16 109.16 29,876 -0.82(-0.74%)
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.