Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

126.85 +0.26 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 114.77 115.03 114.55 115.03 1,892 +0.28(+0.25%)
May 30, 2023 115.16 115.16 114.58 114.75 6,729 +0.51(+0.45%)
May 26, 2023 114.21 114.35 114.08 114.23 12,088 +0.30(+0.26%)
May 25, 2023 114.15 114.24 113.86 113.94 29,143 -0.42(-0.37%)
May 24, 2023 114.53 114.55 114.31 114.36 3,386 -0.41(-0.36%)
May 23, 2023 114.72 114.96 114.72 114.77 21,328 -0.31(-0.27%)
May 22, 2023 114.95 115.11 114.86 115.08 11,913 -0.04(-0.03%)
May 19, 2023 115.23 115.23 114.94 115.12 14,240 +0.37(+0.32%)
May 18, 2023 114.80 114.85 114.58 114.75 2,810 -0.70(-0.60%)
May 17, 2023 115.26 115.57 115.24 115.44 10,374 +0.11(+0.10%)
May 16, 2023 115.48 115.48 115.33 115.33 5,857 -0.44(-0.38%)
May 15, 2023 115.52 115.82 115.52 115.78 11,121 +0.71(+0.62%)
May 12, 2023 115.52 115.52 115.03 115.07 12,743 -0.43(-0.37%)
May 11, 2023 116.02 116.02 115.49 115.50 8,544 -1.09(-0.93%)
May 10, 2023 116.69 116.78 116.53 116.59 6,441 -0.00(-0.00%)
May 09, 2023 116.20 116.64 116.20 116.59 17,283 +0.05(+0.04%)
May 08, 2023 116.99 116.99 116.53 116.54 5,212 -0.15(-0.13%)
May 05, 2023 116.16 116.80 116.16 116.69 5,227 +0.60(+0.52%)
May 04, 2023 116.18 116.36 115.96 116.09 9,098 +0.14(+0.13%)
May 03, 2023 115.63 116.07 115.63 115.95 13,669 +0.74(+0.64%)
May 02, 2023 115.07 115.27 115.02 115.21 6,462 -0.16(-0.14%)
May 01, 2023 115.84 115.89 115.28 115.37 5,921 -0.65(-0.56%)
Apr 28, 2023 115.68 116.18 115.68 116.02 143,639 +0.69(+0.60%)
Apr 27, 2023 114.88 115.33 114.88 115.33 8,907 +0.32(+0.28%)
Apr 26, 2023 115.29 115.29 114.96 115.01 11,347 +0.55(+0.48%)
Apr 25, 2023 114.49 114.63 114.42 114.46 11,316 -0.78(-0.67%)
Apr 24, 2023 114.71 115.26 114.71 115.24 9,210 +0.41(+0.36%)
Apr 21, 2023 114.63 114.83 114.13 114.83 4,833 +0.09(+0.08%)
Apr 20, 2023 114.97 114.97 114.69 114.74 2,587 -0.03(-0.02%)
Apr 19, 2023 114.88 114.88 114.73 114.77 142,354 +0.08(+0.07%)
Apr 18, 2023 114.51 114.77 114.51 114.69 6,573 +0.53(+0.46%)
Apr 17, 2023 114.43 114.43 114.00 114.16 5,502 -0.27(-0.24%)
Apr 14, 2023 114.91 114.91 114.37 114.43 11,331 -1.18(-1.02%)
Apr 13, 2023 115.47 115.61 115.34 115.61 7,491 +0.56(+0.49%)
Apr 12, 2023 114.86 115.23 114.86 115.05 19,719 +0.51(+0.45%)
Apr 11, 2023 114.69 114.69 114.23 114.54 3,654 +0.35(+0.30%)
Apr 10, 2023 114.07 114.19 113.94 114.19 4,592 -0.53(-0.46%)
Apr 06, 2023 114.39 114.92 114.39 114.72 20,673 -0.07(-0.06%)
Apr 05, 2023 115.06 115.17 114.62 114.79 33,090 -0.53(-0.46%)
Apr 04, 2023 115.08 115.43 115.08 115.32 11,822 +0.83(+0.73%)
Apr 03, 2023 114.06 114.49 114.06 114.49 19,848 +0.83(+0.73%)
Mar 31, 2023 114.01 114.04 113.60 113.66 10,692 -0.48(-0.42%)
Mar 30, 2023 113.93 114.14 113.93 114.14 2,192 +0.70(+0.62%)
Mar 29, 2023 113.33 113.52 113.33 113.44 2,474 -0.36(-0.32%)
Mar 28, 2023 113.29 113.80 113.29 113.80 2,262 +0.60(+0.53%)
Mar 27, 2023 113.05 113.20 113.03 113.20 3,457 +0.56(+0.50%)
Mar 24, 2023 112.59 112.68 112.46 112.63 14,962 -0.66(-0.58%)
Mar 23, 2023 113.36 113.49 112.96 113.30 5,605 +0.25(+0.22%)
Mar 22, 2023 112.76 113.42 112.62 113.04 5,348 +0.58(+0.51%)
Mar 21, 2023 112.50 112.50 112.19 112.46 26,803 -0.65(-0.57%)
Mar 20, 2023 112.63 113.16 112.63 113.11 10,373 +1.11(+0.99%)
Mar 17, 2023 111.94 112.29 111.73 112.00 12,246 +0.48(+0.43%)
Mar 16, 2023 111.22 111.60 111.16 111.52 5,178 +0.53(+0.48%)
Mar 15, 2023 110.97 111.23 110.62 110.99 7,144 -1.22(-1.09%)
Mar 14, 2023 112.33 112.33 111.86 112.21 12,160 +0.01(+0.01%)
Mar 13, 2023 111.38 112.28 111.34 112.21 21,263 +1.57(+1.42%)
Mar 10, 2023 110.78 111.47 110.63 110.64 12,943 +0.85(+0.77%)
Mar 09, 2023 109.75 109.82 109.55 109.79 3,714 +0.79(+0.72%)
Mar 08, 2023 108.66 109.06 108.66 109.00 2,358 +0.22(+0.21%)
Mar 07, 2023 109.60 109.60 108.78 108.78 7,322 -1.68(-1.52%)
Mar 06, 2023 110.56 110.84 110.46 110.46 6,813 -0.36(-0.33%)
Mar 03, 2023 110.34 110.83 110.18 110.83 4,069 +0.88(+0.80%)
Mar 02, 2023 109.82 110.00 109.72 109.94 7,229 -0.61(-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.