Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British Pound Sterling Trust Currencyshares (NY: FXB )

128.16 +0.36 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 127.91 128.25 127.69 128.16 6,967 +0.36(+0.28%)
Sep 19, 2024 127.35 127.86 127.25 127.80 11,322 +0.94(+0.74%)
Sep 18, 2024 127.50 127.82 126.78 126.86 12,244 +0.27(+0.21%)
Sep 17, 2024 126.96 127.00 126.48 126.59 6,832 -0.52(-0.41%)
Sep 16, 2024 127.12 127.12 126.95 127.11 10,593 +0.92(+0.73%)
Sep 13, 2024 126.42 126.48 126.17 126.19 18,467 +0.06(+0.05%)
Sep 12, 2024 125.60 126.16 125.53 126.13 34,815 +0.69(+0.55%)
Sep 11, 2024 125.47 125.49 125.03 125.44 62,643 -0.28(-0.22%)
Sep 10, 2024 125.51 125.83 125.47 125.72 36,089 +0.05(+0.04%)
Sep 09, 2024 125.72 125.72 125.67 125.67 1,567 -0.53(-0.42%)
Sep 06, 2024 126.43 126.83 126.01 126.20 8,655 -0.35(-0.28%)
Sep 05, 2024 126.56 126.64 126.42 126.55 5,923 +0.30(+0.24%)
Sep 04, 2024 126.05 126.50 126.05 126.25 30,506 +0.31(+0.25%)
Sep 03, 2024 126.19 126.19 125.87 125.94 1,777 -0.56(-0.44%)
Aug 30, 2024 126.48 126.63 126.33 126.50 4,933 -0.31(-0.25%)
Aug 29, 2024 126.97 126.97 126.81 126.81 2,991 -0.23(-0.18%)
Aug 28, 2024 127.18 127.41 126.84 127.04 13,089 -0.62(-0.49%)
Aug 27, 2024 127.33 127.69 127.33 127.66 6,971 +0.71(+0.56%)
Aug 26, 2024 127.23 127.23 126.95 126.95 3,432 -0.24(-0.19%)
Aug 23, 2024 126.25 127.34 126.25 127.19 10,407 +1.25(+0.99%)
Aug 22, 2024 126.04 126.09 125.92 125.94 3,852 -0.05(-0.04%)
Aug 21, 2024 125.43 126.20 125.43 125.99 8,417 +0.56(+0.45%)
Aug 20, 2024 125.28 125.60 125.26 125.43 7,008 +0.44(+0.35%)
Aug 19, 2024 124.60 125.02 124.60 124.99 5,910 +0.47(+0.38%)
Aug 16, 2024 124.05 124.52 123.93 124.52 3,126 +0.90(+0.73%)
Aug 15, 2024 123.30 123.78 123.30 123.62 9,600 +0.25(+0.20%)
Aug 14, 2024 123.60 123.63 123.36 123.37 4,515 -0.38(-0.31%)
Aug 13, 2024 123.23 123.76 123.20 123.75 1,964 +0.99(+0.81%)
Aug 12, 2024 122.78 123.01 122.72 122.76 7,737 +0.10(+0.08%)
Aug 09, 2024 122.69 122.80 122.63 122.66 10,328 +0.14(+0.12%)
Aug 08, 2024 122.01 122.63 122.01 122.52 5,499 +0.54(+0.44%)
Aug 07, 2024 122.28 122.29 121.98 121.98 32,985 +0.02(+0.01%)
Aug 06, 2024 121.96 122.31 121.92 121.96 84,283 -0.79(-0.64%)
Aug 05, 2024 122.82 122.95 122.56 122.75 7,381 -0.34(-0.28%)
Aug 02, 2024 123.18 123.34 122.89 123.09 26,776 +0.68(+0.55%)
Aug 01, 2024 122.94 123.33 122.30 122.42 31,541 -1.11(-0.90%)
Jul 31, 2024 123.48 123.59 123.23 123.53 31,162 +0.26(+0.21%)
Jul 30, 2024 123.33 123.35 123.23 123.27 34,940 -0.29(-0.24%)
Jul 29, 2024 123.36 123.57 123.36 123.57 3,251 -0.06(-0.05%)
Jul 26, 2024 123.45 123.66 123.45 123.63 11,787 +0.21(+0.17%)
Jul 25, 2024 123.57 123.70 123.42 123.42 1,723 -0.46(-0.37%)
Jul 24, 2024 124.06 124.19 123.88 123.88 2,648 +0.02(+0.02%)
Jul 23, 2024 123.96 123.96 123.85 123.85 945 -0.23(-0.19%)
Jul 22, 2024 123.99 124.08 123.92 124.08 7,305 +0.20(+0.16%)
Jul 19, 2024 124.01 124.01 123.89 123.89 4,624 -0.31(-0.25%)
Jul 18, 2024 124.53 124.53 124.19 124.20 7,796 -0.61(-0.48%)
Jul 17, 2024 124.94 125.04 124.77 124.80 2,497 +0.32(+0.26%)
Jul 16, 2024 124.25 124.50 124.18 124.48 5,642 +0.10(+0.08%)
Jul 15, 2024 124.61 124.61 124.39 124.39 4,783 -0.16(-0.13%)
Jul 12, 2024 124.29 124.55 124.29 124.55 9,179 +0.74(+0.60%)
Jul 11, 2024 123.93 123.97 123.76 123.81 7,050 +0.65(+0.53%)
Jul 10, 2024 122.87 123.16 122.87 123.16 4,256 +0.55(+0.45%)
Jul 09, 2024 122.67 122.67 122.52 122.61 3,944 -0.18(-0.15%)
Jul 08, 2024 123.10 123.14 122.79 122.79 42,705 -0.04(-0.03%)
Jul 05, 2024 122.78 122.86 122.58 122.83 5,582 +0.58(+0.47%)
Jul 03, 2024 122.04 122.40 122.04 122.25 81,915 +0.71(+0.58%)
Jul 02, 2024 121.43 121.55 121.34 121.54 7,925 +0.41(+0.34%)
Jul 01, 2024 121.43 121.43 121.09 121.14 14,164 +0.08(+0.06%)
Jun 28, 2024 121.05 121.14 120.87 121.06 2,507 +0.01(+0.01%)
Jun 27, 2024 121.23 121.23 121.05 121.05 6,080 +0.15(+0.13%)
Jun 26, 2024 121.00 121.07 120.86 120.90 8,133 -0.62(-0.51%)
Jun 25, 2024 121.41 121.57 121.34 121.52 8,135 +0.05(+0.04%)
Jun 24, 2024 121.40 121.59 121.35 121.47 124,803 +0.37(+0.31%)
Jun 21, 2024 121.05 121.12 120.88 121.10 25,389 -0.14(-0.12%)
Jun 20, 2024 121.38 121.43 121.22 121.24 23,623 -0.35(-0.29%)
Jun 18, 2024 121.65 121.65 121.45 121.59 5,107 +0.03(+0.03%)
Jun 17, 2024 121.33 121.58 121.33 121.56 4,241 +0.16(+0.14%)
Jun 14, 2024 121.17 121.40 121.17 121.39 4,878 -0.72(-0.59%)
Jun 13, 2024 122.14 122.14 121.97 122.12 7,426 -0.30(-0.24%)
Jun 12, 2024 122.97 122.97 122.42 122.42 11,491 +0.55(+0.45%)
Jun 11, 2024 121.65 121.95 121.65 121.86 4,559 +0.14(+0.12%)
Jun 10, 2024 121.52 121.78 121.52 121.72 4,139 +0.10(+0.08%)
Jun 07, 2024 121.67 121.67 121.61 121.62 4,966 -0.62(-0.51%)
Jun 06, 2024 122.18 122.24 122.13 122.24 5,661 -0.00(-0.00%)
Jun 05, 2024 122.23 122.27 121.95 122.24 3,234 +0.11(+0.09%)
Jun 04, 2024 122.01 122.21 122.01 122.13 4,568 -0.18(-0.15%)
Jun 03, 2024 121.75 122.31 121.75 122.31 18,751 +0.57(+0.47%)
May 31, 2024 121.73 121.73 121.54 121.73 2,750 +0.12(+0.10%)
May 30, 2024 121.59 121.74 121.59 121.61 5,007 +0.29(+0.24%)
May 29, 2024 121.65 121.67 121.32 121.32 15,095 -0.56(-0.46%)
May 28, 2024 122.21 122.21 121.84 121.88 4,214 +0.28(+0.23%)
May 24, 2024 121.51 121.70 121.51 121.60 2,565 +0.41(+0.34%)
May 23, 2024 121.49 121.50 121.12 121.19 7,024 -0.19(-0.15%)
May 22, 2024 121.64 121.64 121.38 121.38 1,300 +0.01(+0.01%)
May 21, 2024 121.40 121.40 121.27 121.37 2,494 +0.07(+0.06%)
May 20, 2024 121.17 121.44 121.17 121.30 6,478 +0.07(+0.06%)
May 17, 2024 120.86 121.26 120.83 121.23 3,991 +0.36(+0.30%)
May 16, 2024 120.96 120.96 120.87 120.87 1,884 -0.14(-0.11%)
May 15, 2024 120.63 121.01 120.56 121.01 6,790 +0.90(+0.75%)
May 14, 2024 119.88 120.11 119.88 120.11 2,524 +0.36(+0.30%)
May 13, 2024 119.77 119.78 119.75 119.75 3,273 +0.27(+0.22%)
May 10, 2024 119.53 119.53 119.29 119.48 2,485 +0.08(+0.07%)
May 09, 2024 119.16 119.42 119.16 119.40 4,520 +0.27(+0.23%)
May 08, 2024 119.13 119.17 119.11 119.13 6,882 -0.12(-0.10%)
May 07, 2024 119.72 119.72 119.26 119.26 4,596 -0.48(-0.40%)
May 06, 2024 119.77 119.79 119.74 119.74 772 +0.15(+0.13%)
May 03, 2024 119.84 119.89 119.52 119.58 4,195 +0.13(+0.11%)
May 02, 2024 119.20 119.46 118.86 119.46 11,806 +0.43(+0.36%)
May 01, 2024 118.97 119.53 118.92 119.03 20,169 -0.05(-0.04%)
Apr 30, 2024 119.33 119.41 119.05 119.08 4,422 -0.60(-0.50%)
Apr 29, 2024 119.28 119.75 119.28 119.68 14,586 +0.67(+0.57%)
Apr 26, 2024 119.11 119.11 118.61 119.01 7,698 -0.14(-0.12%)
Apr 25, 2024 118.68 119.24 118.68 119.15 13,737 +0.45(+0.37%)
Apr 24, 2024 118.56 118.70 118.42 118.70 7,068 +0.18(+0.15%)
Apr 23, 2024 118.18 118.56 118.18 118.52 9,116 +0.92(+0.78%)
Apr 22, 2024 117.13 117.63 117.10 117.60 19,600 -0.17(-0.14%)
Apr 19, 2024 118.67 118.67 117.72 117.77 29,852 -0.59(-0.50%)
Apr 18, 2024 118.61 118.64 118.34 118.37 38,479 -0.16(-0.13%)
Apr 17, 2024 118.61 118.61 118.26 118.52 20,867 +0.24(+0.20%)
Apr 16, 2024 118.54 118.54 118.05 118.28 20,929 -0.17(-0.15%)
Apr 15, 2024 118.72 118.75 118.40 118.45 7,552 +0.05(+0.04%)
Apr 12, 2024 118.47 118.53 118.24 118.41 11,924 -1.06(-0.88%)
Apr 11, 2024 119.63 119.63 119.06 119.46 9,342 +0.21(+0.17%)
Apr 10, 2024 119.74 119.77 119.20 119.26 28,290 -1.30(-1.08%)
Apr 09, 2024 120.87 120.87 120.47 120.55 11,814 +0.22(+0.18%)
Apr 08, 2024 120.18 120.38 120.17 120.34 9,210 +0.23(+0.19%)
Apr 05, 2024 119.67 120.11 119.67 120.11 11,532 -0.03(-0.02%)
Apr 04, 2024 120.50 120.52 120.11 120.14 26,501 -0.03(-0.02%)
Apr 03, 2024 119.53 120.28 119.50 120.17 67,052 +0.61(+0.51%)
Apr 02, 2024 119.39 119.55 119.33 119.55 23,740 +0.29(+0.24%)
Apr 01, 2024 119.65 119.65 119.21 119.27 6,299 -0.66(-0.55%)
Mar 28, 2024 120.07 120.17 119.90 119.92 26,930 -0.16(-0.13%)
Mar 27, 2024 119.83 120.08 119.81 120.08 28,128 +0.19(+0.16%)
Mar 26, 2024 120.04 120.05 119.88 119.89 7,262 -0.16(-0.13%)
Mar 25, 2024 120.00 120.13 120.00 120.04 15,669 +0.44(+0.37%)
Mar 22, 2024 119.75 119.83 119.50 119.60 62,221 -0.52(-0.44%)
Mar 21, 2024 120.76 120.78 120.12 120.12 39,384 -1.27(-1.05%)
Mar 20, 2024 120.50 121.40 120.47 121.39 29,121 +0.62(+0.52%)
Mar 19, 2024 120.53 120.86 120.53 120.77 19,428 -0.03(-0.03%)
Mar 18, 2024 120.89 120.91 120.74 120.81 65,726 -0.06(-0.05%)
Mar 15, 2024 121.00 121.02 120.78 120.87 23,766 -0.19(-0.15%)
Mar 14, 2024 121.28 121.31 120.82 121.06 22,087 -0.38(-0.31%)
Mar 13, 2024 121.42 121.53 121.34 121.43 18,003 +0.05(+0.04%)
Mar 12, 2024 121.09 121.39 120.95 121.38 21,115 -0.13(-0.10%)
Mar 11, 2024 121.63 121.67 121.41 121.51 13,051 -0.33(-0.27%)
Mar 08, 2024 122.05 122.20 121.75 121.84 45,798 +0.38(+0.31%)
Mar 07, 2024 120.97 121.46 120.93 121.46 19,046 +0.67(+0.56%)
Mar 06, 2024 120.60 120.98 120.58 120.79 13,969 +0.33(+0.27%)
Mar 05, 2024 120.41 120.69 120.36 120.47 20,866 +0.17(+0.14%)
Mar 04, 2024 120.19 120.45 120.19 120.30 31,620 +0.39(+0.32%)
Mar 01, 2024 119.55 119.99 119.55 119.91 58,559 +0.30(+0.25%)
Feb 29, 2024 120.01 120.16 119.53 119.61 16,124 -0.33(-0.28%)
Feb 28, 2024 119.86 120.07 119.84 119.95 23,073 -0.19(-0.16%)
Feb 27, 2024 120.14 120.24 120.05 120.14 15,099 -0.06(-0.05%)
Feb 26, 2024 120.22 120.22 120.08 120.19 21,701 +0.19(+0.16%)
Feb 23, 2024 120.19 120.22 119.97 120.00 15,245 +0.09(+0.08%)
Feb 22, 2024 119.49 119.92 119.46 119.91 20,282 +0.28(+0.24%)
Feb 21, 2024 119.49 119.67 119.40 119.63 21,170 +0.10(+0.08%)
Feb 20, 2024 119.81 119.89 119.52 119.53 15,531 +0.25(+0.21%)
Feb 16, 2024 119.02 119.48 119.02 119.28 13,547 +0.04(+0.03%)
Feb 15, 2024 119.19 119.24 119.09 119.24 8,097 +0.33(+0.27%)
Feb 14, 2024 118.87 118.94 118.70 118.91 10,432 -0.10(-0.08%)
Feb 13, 2024 119.20 119.28 118.98 119.01 11,656 -0.48(-0.40%)
Feb 12, 2024 119.27 119.59 119.27 119.49 20,885 +0.15(+0.13%)
Feb 09, 2024 119.48 119.55 119.33 119.34 23,469 +0.10(+0.08%)
Feb 08, 2024 118.97 119.46 118.97 119.24 86,852 -0.19(-0.16%)
Feb 07, 2024 119.45 119.55 119.32 119.43 57,890 +0.36(+0.31%)
Feb 06, 2024 118.74 119.18 118.74 119.06 25,329 +0.48(+0.41%)
Feb 05, 2024 118.81 118.81 118.42 118.58 38,920 -0.96(-0.80%)
Feb 02, 2024 119.62 119.78 119.28 119.54 82,900 -0.94(-0.78%)
Feb 01, 2024 119.68 120.57 119.56 120.48 15,821 +0.69(+0.57%)
Jan 31, 2024 120.30 120.53 119.69 119.79 61,467 -0.20(-0.16%)
Jan 30, 2024 119.77 119.99 119.47 119.99 56,702 -0.10(-0.09%)
Jan 29, 2024 119.72 120.16 119.67 120.09 20,971 +0.08(+0.07%)
Jan 26, 2024 120.21 120.21 119.98 120.01 2,936 +0.01(+0.01%)
Jan 25, 2024 120.12 120.19 119.87 120.00 9,131 -0.17(-0.14%)
Jan 24, 2024 120.63 120.63 120.12 120.17 16,845 +0.37(+0.31%)
Jan 23, 2024 119.75 119.80 119.50 119.80 18,671 -0.31(-0.26%)
Jan 22, 2024 120.11 120.24 119.95 120.11 10,908 +0.22(+0.18%)
Jan 19, 2024 119.55 119.89 119.54 119.89 12,108 -0.05(-0.04%)
Jan 18, 2024 119.60 119.94 119.58 119.94 14,746 +0.22(+0.18%)
Jan 17, 2024 119.40 119.75 119.28 119.72 11,328 +0.49(+0.41%)
Jan 16, 2024 119.34 119.62 119.16 119.23 25,745 -1.00(-0.83%)
Jan 12, 2024 120.45 120.62 120.19 120.24 10,190 -0.13(-0.11%)
Jan 11, 2024 120.24 120.41 119.75 120.37 22,117 +0.24(+0.20%)
Jan 10, 2024 120.01 120.22 119.96 120.13 22,382 +0.38(+0.32%)
Jan 09, 2024 120.06 120.07 119.73 119.75 9,311 -0.52(-0.43%)
Jan 08, 2024 119.99 120.38 119.98 120.26 19,086 +0.29(+0.24%)
Jan 05, 2024 119.64 120.40 119.64 119.97 34,701 +0.35(+0.30%)
Jan 04, 2024 119.45 119.82 119.43 119.62 32,171 +0.24(+0.20%)
Jan 03, 2024 118.95 119.51 118.95 119.38 54,610 +0.38(+0.32%)
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.