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 (%)
Dec 31, 2021 125.30 125.50 125.25 125.27 7,187 +0.22(+0.18%)
Dec 30, 2021 125.18 125.23 124.99 125.05 8,842 +0.08(+0.07%)
Dec 29, 2021 124.65 125.00 124.65 124.97 4,194 +0.50(+0.40%)
Dec 28, 2021 124.68 124.68 124.33 124.47 2,099 -0.02(-0.02%)
Dec 27, 2021 124.47 124.56 124.27 124.49 7,361 +0.14(+0.11%)
Dec 23, 2021 124.13 124.40 123.98 124.35 13,804 +0.50(+0.40%)
Dec 22, 2021 123.47 123.86 123.47 123.86 9,922 +0.90(+0.73%)
Dec 21, 2021 122.72 122.99 122.67 122.96 8,361 +0.52(+0.42%)
Dec 20, 2021 122.63 122.65 122.38 122.44 7,181 -0.24(-0.20%)
Dec 17, 2021 122.99 123.04 122.58 122.68 11,926 -0.83(-0.67%)
Dec 16, 2021 123.51 123.71 123.30 123.51 10,406 +0.62(+0.50%)
Dec 15, 2021 122.79 123.01 122.48 122.89 6,456 +0.37(+0.30%)
Dec 14, 2021 122.77 122.77 122.53 122.53 6,200 +0.11(+0.09%)
Dec 13, 2021 122.84 122.89 122.42 122.42 4,188 -0.56(-0.46%)
Dec 10, 2021 122.56 123.00 122.56 122.99 11,063 +0.46(+0.37%)
Dec 09, 2021 122.36 122.55 122.33 122.53 2,486 -0.09(-0.08%)
Dec 08, 2021 122.30 122.70 122.30 122.62 3,117 -0.13(-0.10%)
Dec 07, 2021 122.56 122.75 122.56 122.75 2,932 -0.12(-0.10%)
Dec 06, 2021 122.84 122.89 122.67 122.87 6,009 +0.21(+0.17%)
Dec 03, 2021 122.88 122.88 122.49 122.66 5,559 -0.63(-0.52%)
Dec 02, 2021 123.38 123.41 123.28 123.29 9,071 +0.35(+0.29%)
Dec 01, 2021 123.42 123.49 122.92 122.94 8,293 -0.31(-0.25%)
Nov 30, 2021 123.86 123.86 123.86 123.25 9,163 -0.06(-0.05%)
Nov 29, 2021 123.30 123.41 123.23 123.31 8,357 -0.32(-0.26%)
Nov 26, 2021 123.66 123.66 123.42 123.63 5,592 +0.05(+0.04%)
Nov 24, 2021 123.69 123.69 123.50 123.57 12,880 -0.48(-0.39%)
Nov 23, 2021 123.79 124.10 123.79 124.05 6,340 -0.11(-0.09%)
Nov 22, 2021 124.32 124.41 124.09 124.17 3,898 -0.44(-0.35%)
Nov 19, 2021 124.85 124.90 124.61 124.61 3,015 -0.55(-0.44%)
Nov 18, 2021 124.90 125.16 124.87 125.16 21,275 +0.09(+0.08%)
Nov 17, 2021 124.94 125.11 124.76 125.06 17,127 +0.58(+0.47%)
Nov 16, 2021 124.56 124.62 124.42 124.48 3,222 +0.17(+0.13%)
Nov 15, 2021 124.58 124.58 124.32 124.32 3,962 -0.12(-0.10%)
Nov 12, 2021 124.10 124.48 124.10 124.44 16,291 +0.54(+0.44%)
Nov 11, 2021 124.25 124.28 123.89 123.90 11,691 -0.41(-0.33%)
Nov 10, 2021 124.98 124.30 124.31 17,910 -1.44(-1.15%)
Nov 09, 2021 125.47 125.77 125.42 125.75 14,319 -0.01(-0.01%)
Nov 08, 2021 125.58 125.89 125.58 125.77 18,160 +0.69(+0.55%)
Nov 05, 2021 124.74 125.20 124.73 125.08 19,202 -0.12(-0.10%)
Nov 04, 2021 125.66 125.66 124.96 125.20 14,821 -1.60(-1.26%)
Nov 03, 2021 126.37 126.90 126.37 126.80 22,329 +0.58(+0.46%)
Nov 02, 2021 126.51 126.51 126.16 126.22 21,463 -0.37(-0.29%)
Nov 01, 2021 127.03 126.89 126.58 126.58 26,710 -0.31(-0.24%)
Oct 29, 2021 127.62 127.72 126.74 126.89 30,322 -1.02(-0.80%)
Oct 28, 2021 127.83 128.09 127.83 127.91 8,704 +0.52(+0.41%)
Oct 27, 2021 127.26 127.55 127.26 127.39 7,366 -0.28(-0.22%)
Oct 26, 2021 127.88 127.67 4,655 +0.00(+0.00%)
Oct 25, 2021 127.67 127.72 127.50 127.67 8,338 +0.07(+0.06%)
Oct 22, 2021 127.86 127.89 127.46 127.59 14,313 -0.28(-0.22%)
Oct 21, 2021 128.00 128.18 127.83 127.87 6,368 -0.36(-0.28%)
Oct 20, 2021 127.79 128.30 127.79 128.23 7,810 +0.34(+0.26%)
Oct 19, 2021 128.07 128.14 127.89 127.89 15,999 +0.55(+0.43%)
Oct 18, 2021 127.39 127.41 127.23 127.34 3,978 -0.14(-0.11%)
Oct 15, 2021 127.53 127.74 127.47 127.49 2,609 +0.62(+0.49%)
Oct 14, 2021 127.06 127.06 126.87 126.87 5,261 +0.14(+0.11%)
Oct 13, 2021 126.44 126.74 126.44 126.74 2,705 +0.61(+0.48%)
Oct 12, 2021 126.04 126.17 125.95 126.13 7,204 +0.09(+0.07%)
Oct 11, 2021 126.55 126.55 126.03 126.04 1,926 -0.29(-0.23%)
Oct 08, 2021 126.50 126.53 126.31 126.33 39,807 +0.06(+0.05%)
Oct 07, 2021 126.43 126.52 126.28 126.28 2,777 +0.27(+0.21%)
Oct 06, 2021 125.85 126.05 125.74 126.01 33,813 -0.33(-0.26%)
Oct 05, 2021 126.15 126.52 126.15 126.33 2,226 +0.07(+0.05%)
Oct 04, 2021 126.25 126.39 126.18 126.27 4,635 +0.57(+0.45%)
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.