Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 120.21 120.64 120.16 120.16 4,256 -0.78(-0.65%)
Nov 29, 2023 121.05 121.05 120.94 120.94 4,402 -0.04(-0.03%)
Nov 28, 2023 120.79 121.01 120.79 120.98 5,510 +0.69(+0.58%)
Nov 27, 2023 120.07 120.29 120.07 120.29 2,481 +0.21(+0.17%)
Nov 24, 2023 120.11 120.11 119.88 120.08 9,793 +1.09(+0.91%)
Nov 22, 2023 118.88 118.99 118.47 118.99 27,449 -0.29(-0.25%)
Nov 21, 2023 119.41 119.47 119.18 119.28 5,983 +0.23(+0.19%)
Nov 20, 2023 118.83 119.17 118.83 119.06 11,082 +0.50(+0.42%)
Nov 17, 2023 118.06 118.56 118.06 118.56 2,885 +0.49(+0.41%)
Nov 16, 2023 118.16 118.44 118.07 118.07 2,873 -0.03(-0.03%)
Nov 15, 2023 118.21 118.50 118.10 118.10 5,316 -0.80(-0.67%)
Nov 14, 2023 118.13 118.98 118.13 118.90 7,185 +2.10(+1.80%)
Nov 13, 2023 116.33 116.82 116.33 116.80 5,164 +0.43(+0.37%)
Nov 10, 2023 116.13 116.38 115.96 116.38 3,045 +0.17(+0.14%)
Nov 09, 2023 116.70 116.70 116.16 116.21 6,624 -0.56(-0.48%)
Nov 08, 2023 116.57 116.95 116.57 116.77 11,539 -0.22(-0.19%)
Nov 07, 2023 116.76 116.99 116.62 116.99 2,806 -0.36(-0.30%)
Nov 06, 2023 117.97 117.97 117.34 117.35 5,214 -0.28(-0.24%)
Nov 03, 2023 117.03 117.77 117.03 117.63 9,718 +1.66(+1.43%)
Nov 02, 2023 115.88 116.01 115.61 115.97 6,182 +0.50(+0.44%)
Nov 01, 2023 114.98 115.57 114.98 115.47 7,014 -0.02(-0.02%)
Oct 31, 2023 115.27 115.49 115.25 115.49 3,707 -0.13(-0.12%)
Oct 30, 2023 115.18 115.62 115.18 115.62 17,227 +0.55(+0.48%)
Oct 27, 2023 115.37 115.47 115.07 115.07 1,801 -0.01(-0.01%)
Oct 26, 2023 114.93 115.29 114.93 115.08 6,747 +0.03(+0.03%)
Oct 25, 2023 115.23 115.45 115.05 115.05 2,052 -0.43(-0.37%)
Oct 24, 2023 115.83 115.88 115.35 115.48 8,124 -0.75(-0.65%)
Oct 23, 2023 115.52 116.35 115.52 116.23 9,176 +0.78(+0.68%)
Oct 20, 2023 115.39 115.53 115.20 115.45 9,457 -0.00(-0.00%)
Oct 19, 2023 115.43 115.71 115.19 115.45 7,967 +0.11(+0.09%)
Oct 18, 2023 115.56 115.57 115.23 115.35 5,665 -0.31(-0.27%)
Oct 17, 2023 115.33 115.84 115.33 115.66 6,592 -0.31(-0.27%)
Oct 16, 2023 115.39 115.98 115.38 115.97 5,703 +0.67(+0.58%)
Oct 13, 2023 115.43 115.60 115.13 115.30 38,300 -0.30(-0.26%)
Oct 12, 2023 116.10 116.19 115.52 115.59 5,224 -1.28(-1.10%)
Oct 11, 2023 116.81 116.95 116.58 116.88 7,327 +0.25(+0.21%)
Oct 10, 2023 116.04 116.63 116.04 116.63 24,227 +0.53(+0.45%)
Oct 09, 2023 115.78 116.11 115.69 116.10 7,019 +0.00(+0.00%)
Oct 06, 2023 115.69 116.18 115.69 116.10 4,724 +0.48(+0.42%)
Oct 05, 2023 115.08 115.62 115.08 115.61 112,400 +0.41(+0.36%)
Oct 04, 2023 115.21 115.21 114.78 115.20 10,290 +0.64(+0.56%)
Oct 03, 2023 114.68 114.70 114.38 114.56 6,823 -0.11(-0.10%)
Oct 02, 2023 115.09 115.14 114.67 114.67 15,388 -0.97(-0.84%)
Sep 29, 2023 115.99 115.99 115.54 115.64 16,726 +0.05(+0.04%)
Sep 28, 2023 115.53 115.81 115.37 115.59 47,841 +0.51(+0.44%)
Sep 27, 2023 114.96 115.09 114.79 115.09 27,286 -0.10(-0.09%)
Sep 26, 2023 115.54 115.54 115.18 115.19 65,568 -0.47(-0.41%)
Sep 25, 2023 115.72 115.75 115.65 115.66 57,612 -0.27(-0.23%)
Sep 22, 2023 116.15 116.27 115.89 115.92 11,274 -0.57(-0.49%)
Sep 21, 2023 116.11 116.58 115.31 116.50 15,722 -0.39(-0.34%)
Sep 20, 2023 117.15 117.56 116.83 116.89 11,359 -0.38(-0.33%)
Sep 19, 2023 117.45 117.48 117.21 117.27 83,581 +0.03(+0.03%)
Sep 18, 2023 117.22 117.40 117.11 117.24 34,698 -0.04(-0.03%)
Sep 15, 2023 117.33 117.51 117.17 117.28 46,570 -0.16(-0.13%)
Sep 14, 2023 117.72 117.72 117.35 117.44 29,090 -0.72(-0.61%)
Sep 13, 2023 118.29 118.38 118.12 118.16 9,977 -0.09(-0.08%)
Sep 12, 2023 118.06 118.26 117.99 118.25 18,442 -0.17(-0.14%)
Sep 11, 2023 118.51 118.71 118.34 118.42 18,815 +0.59(+0.50%)
Sep 08, 2023 118.17 118.22 117.80 117.83 19,897 -0.10(-0.09%)
Sep 07, 2023 118.01 118.09 117.82 117.93 6,681 -0.27(-0.23%)
Sep 06, 2023 118.53 118.66 118.05 118.20 20,376 -0.53(-0.45%)
Sep 05, 2023 119.04 119.04 118.72 118.73 6,623 -0.32(-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.