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: 8:00 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 (%)
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%)
Jan 02, 2024 119.07 119.20 118.89 119.00 84,297 -1.15(-0.96%)
Dec 29, 2023 119.72 120.19 119.72 120.15 12,549 +0.18(+0.15%)
Dec 28, 2023 120.11 120.34 119.79 119.97 6,474 -0.60(-0.49%)
Dec 27, 2023 120.10 120.58 120.07 120.56 7,429 +0.66(+0.55%)
Dec 26, 2023 119.84 119.92 119.68 119.91 9,891 +0.24(+0.20%)
Dec 22, 2023 119.81 119.95 119.50 119.67 41,867 +0.17(+0.14%)
Dec 21, 2023 119.41 119.50 119.12 119.50 9,873 +0.48(+0.40%)
Dec 20, 2023 119.29 119.41 118.90 119.01 28,989 -0.70(-0.59%)
Dec 19, 2023 119.81 120.10 119.72 119.72 17,789 +0.67(+0.56%)
Dec 18, 2023 119.33 119.33 118.94 119.05 13,020 -0.26(-0.22%)
Dec 15, 2023 119.61 119.66 119.16 119.32 16,591 -0.90(-0.74%)
Dec 14, 2023 119.54 120.37 119.54 120.21 38,396 +1.41(+1.19%)
Dec 13, 2023 117.86 118.81 117.71 118.80 33,030 +0.54(+0.46%)
Dec 12, 2023 118.05 118.36 117.78 118.26 20,968 +0.07(+0.06%)
Dec 11, 2023 118.24 118.34 118.03 118.19 16,458 +0.11(+0.09%)
Dec 08, 2023 117.71 118.28 117.71 118.08 48,339 -0.37(-0.31%)
Dec 07, 2023 118.13 118.61 118.13 118.45 49,097 +0.31(+0.26%)
Dec 06, 2023 118.40 118.47 118.14 118.14 2,102 -0.28(-0.23%)
Dec 05, 2023 118.56 118.56 118.29 118.42 7,208 -0.35(-0.29%)
Dec 04, 2023 118.54 118.77 118.53 118.77 4,105 -0.71(-0.60%)
Dec 01, 2023 118.58 119.52 118.48 119.48 11,954 +0.95(+0.80%)
Nov 30, 2023 118.58 119.01 118.53 118.53 4,315 -0.77(-0.65%)
Nov 29, 2023 119.41 119.41 119.30 119.30 4,462 -0.04(-0.03%)
Nov 28, 2023 119.15 119.37 119.15 119.34 5,585 +0.68(+0.58%)
Nov 27, 2023 118.44 118.66 118.44 118.66 2,515 +0.21(+0.17%)
Nov 24, 2023 118.48 118.48 118.26 118.45 9,927 +1.07(+0.92%)
Nov 22, 2023 117.27 117.38 116.87 117.38 27,826 -0.29(-0.25%)
Nov 21, 2023 117.79 117.86 117.56 117.67 6,065 +0.23(+0.19%)
Nov 20, 2023 117.22 117.55 117.22 117.44 11,235 +0.49(+0.42%)
Nov 17, 2023 116.46 116.95 116.46 116.95 2,925 +0.48(+0.41%)
Nov 16, 2023 116.56 116.83 116.47 116.47 2,913 -0.03(-0.03%)
Nov 15, 2023 116.61 116.89 116.50 116.50 5,389 -0.79(-0.67%)
Nov 14, 2023 116.53 117.37 116.53 117.29 7,283 +2.07(+1.80%)
Nov 13, 2023 114.75 115.24 114.75 115.22 5,235 +0.42(+0.37%)
Nov 10, 2023 114.56 114.80 114.39 114.80 3,087 +0.17(+0.14%)
Nov 09, 2023 115.12 115.12 114.59 114.64 6,715 -0.56(-0.48%)
Nov 08, 2023 114.99 115.37 114.99 115.19 11,698 -0.22(-0.19%)
Nov 07, 2023 115.18 115.41 115.05 115.41 2,844 -0.35(-0.30%)
Nov 06, 2023 116.37 116.37 115.75 115.76 5,286 -0.28(-0.24%)
Nov 03, 2023 115.44 116.18 115.44 116.04 9,851 +1.64(+1.43%)
Nov 02, 2023 114.31 114.44 114.04 114.40 6,267 +0.50(+0.44%)
Nov 01, 2023 113.42 114.00 113.42 113.90 7,110 -0.02(-0.02%)
Oct 31, 2023 113.71 113.92 113.69 113.92 3,758 -0.13(-0.12%)
Oct 30, 2023 113.62 114.06 113.62 114.06 17,464 +0.55(+0.48%)
Oct 27, 2023 113.80 113.90 113.51 113.51 1,825 -0.02(-0.01%)
Oct 26, 2023 113.38 113.72 113.38 113.53 6,840 +0.03(+0.03%)
Oct 25, 2023 113.67 113.88 113.49 113.49 2,080 -0.42(-0.37%)
Oct 24, 2023 114.26 114.31 113.78 113.92 8,235 -0.74(-0.65%)
Oct 23, 2023 113.96 114.78 113.96 114.66 9,302 +0.77(+0.68%)
Oct 20, 2023 113.82 113.97 113.64 113.89 9,587 -0.00(-0.00%)
Oct 19, 2023 113.86 114.14 113.63 113.89 8,076 +0.11(+0.09%)
Oct 18, 2023 114.00 114.01 113.67 113.78 5,743 -0.31(-0.27%)
Oct 17, 2023 113.76 114.27 113.76 114.09 6,683 -0.31(-0.27%)
Oct 16, 2023 113.82 114.41 113.82 114.40 5,782 +0.66(+0.58%)
Oct 13, 2023 113.86 114.04 113.57 113.73 38,826 -0.29(-0.26%)
Oct 12, 2023 114.52 114.62 113.95 114.03 5,296 -1.27(-1.10%)
Oct 11, 2023 115.22 115.37 115.00 115.29 7,428 +0.24(+0.21%)
Oct 10, 2023 114.47 115.05 114.47 115.05 24,560 +0.52(+0.45%)
Oct 09, 2023 114.22 114.53 114.12 114.53 7,115 +0.01(+0.01%)
Oct 06, 2023 114.12 114.60 114.12 114.52 4,789 +0.48(+0.42%)
Oct 05, 2023 113.52 114.05 113.52 114.05 113,944 +0.41(+0.36%)
Oct 04, 2023 113.65 113.65 113.23 113.64 10,431 +0.63(+0.56%)
Oct 03, 2023 113.12 113.15 112.83 113.00 6,917 -0.11(-0.10%)
Oct 02, 2023 113.53 113.58 113.12 113.12 15,599 -0.95(-0.84%)
Sep 29, 2023 114.42 114.42 113.97 114.07 16,955 +0.05(+0.04%)
Sep 28, 2023 113.97 114.24 113.81 114.03 48,499 +0.50(+0.44%)
Sep 27, 2023 113.40 113.53 113.24 113.53 27,661 -0.10(-0.09%)
Sep 26, 2023 113.97 113.97 113.62 113.62 66,469 -0.47(-0.41%)
Sep 25, 2023 114.15 114.18 114.08 114.09 58,404 -0.26(-0.23%)
Sep 22, 2023 114.58 114.69 114.31 114.35 11,429 -0.56(-0.49%)
Sep 21, 2023 114.54 115.00 113.75 114.92 15,938 -0.39(-0.34%)
Sep 20, 2023 115.57 115.96 115.25 115.30 11,515 -0.38(-0.33%)
Sep 19, 2023 115.86 115.89 115.62 115.68 84,730 +0.03(+0.03%)
Sep 18, 2023 115.63 115.81 115.52 115.65 35,175 -0.04(-0.03%)
Sep 15, 2023 115.74 115.92 115.59 115.69 47,210 -0.16(-0.13%)
Sep 14, 2023 116.13 116.13 115.76 115.85 29,490 -0.71(-0.61%)
Sep 13, 2023 116.68 116.78 116.52 116.56 10,114 -0.09(-0.08%)
Sep 12, 2023 116.46 116.65 116.39 116.64 18,696 -0.17(-0.14%)
Sep 11, 2023 116.91 117.10 116.74 116.81 19,074 +0.58(+0.50%)
Sep 08, 2023 116.57 116.61 116.21 116.23 20,170 -0.10(-0.09%)
Sep 07, 2023 116.41 116.49 116.23 116.33 6,773 -0.26(-0.22%)
Sep 06, 2023 116.92 117.05 116.45 116.59 20,656 -0.52(-0.45%)
Sep 05, 2023 117.43 117.43 117.11 117.12 6,714 -0.31(-0.27%)
Sep 01, 2023 117.97 117.97 117.37 117.43 23,335 -0.72(-0.61%)
Aug 31, 2023 118.24 118.25 118.02 118.15 5,958 -0.31(-0.26%)
Aug 30, 2023 118.69 118.81 118.46 118.46 15,057 +0.53(+0.45%)
Aug 29, 2023 117.00 117.98 117.00 117.94 5,299 +0.45(+0.39%)
Aug 28, 2023 117.25 117.48 117.19 117.48 19,561 +0.18(+0.15%)
Aug 25, 2023 117.36 117.75 117.07 117.30 13,546 -0.02(-0.02%)
Aug 24, 2023 117.67 117.94 117.32 117.32 12,079 -1.19(-1.00%)
Aug 23, 2023 118.01 118.55 118.01 118.51 14,132 -0.09(-0.08%)
Aug 22, 2023 118.55 118.73 118.38 118.61 12,792 -0.29(-0.24%)
Aug 21, 2023 118.68 118.90 118.52 118.90 26,754 +0.21(+0.18%)
Aug 18, 2023 118.39 118.79 118.39 118.69 4,288 +0.03(+0.03%)
Aug 17, 2023 119.00 119.00 118.60 118.66 2,185 +0.19(+0.16%)
Aug 16, 2023 118.55 118.80 118.47 118.47 3,883 +0.26(+0.22%)
Aug 15, 2023 118.52 118.67 118.19 118.21 4,980 +0.13(+0.11%)
Aug 14, 2023 117.61 118.25 117.41 118.08 2,941 -0.12(-0.10%)
Aug 11, 2023 118.23 118.35 118.09 118.19 11,308 +0.20(+0.17%)
Aug 10, 2023 118.84 118.84 117.98 117.99 3,024 -0.40(-0.34%)
Aug 09, 2023 118.47 118.64 118.23 118.39 7,030 -0.21(-0.18%)
Aug 08, 2023 118.38 118.66 117.98 118.60 14,195 -0.39(-0.33%)
Aug 07, 2023 118.79 118.99 118.75 118.99 9,774 +0.41(+0.34%)
Aug 04, 2023 118.91 119.00 118.56 118.58 70,494 +0.40(+0.34%)
Aug 03, 2023 117.82 118.32 117.82 118.18 17,616 -0.18(-0.15%)
Aug 02, 2023 118.06 118.41 117.96 118.37 7,401 -0.40(-0.34%)
Aug 01, 2023 118.84 118.84 118.53 118.77 6,876 -0.60(-0.50%)
Jul 31, 2023 119.34 119.61 119.34 119.37 16,982 -0.20(-0.17%)
Jul 28, 2023 119.52 119.77 119.49 119.57 3,080 +0.72(+0.60%)
Jul 27, 2023 119.55 119.62 118.85 118.85 4,430 -1.48(-1.23%)
Jul 26, 2023 120.02 120.46 119.96 120.33 8,738 +0.45(+0.38%)
Jul 25, 2023 119.18 119.88 119.18 119.88 6,862 +0.76(+0.64%)
Jul 24, 2023 119.32 119.32 118.98 119.12 7,013 -0.42(-0.35%)
Jul 21, 2023 119.49 119.56 119.29 119.54 12,050 +0.04(+0.03%)
Jul 20, 2023 119.44 119.54 119.33 119.50 8,235 -0.61(-0.51%)
Jul 19, 2023 119.95 120.11 119.60 120.11 9,059 -0.98(-0.81%)
Jul 18, 2023 121.62 121.62 121.04 121.09 4,491 -0.39(-0.32%)
Jul 17, 2023 121.25 121.54 121.23 121.48 14,974 -0.09(-0.07%)
Jul 14, 2023 121.84 121.84 121.51 121.57 6,510 -0.41(-0.34%)
Jul 13, 2023 121.47 121.98 121.47 121.98 16,583 +1.37(+1.13%)
Jul 12, 2023 120.53 120.68 120.48 120.62 7,301 +0.66(+0.55%)
Jul 11, 2023 119.86 120.01 119.65 119.96 6,728 +0.69(+0.58%)
Jul 10, 2023 118.57 119.43 118.57 119.27 7,074 +0.21(+0.18%)
Jul 07, 2023 118.84 119.18 118.75 119.06 14,722 +0.95(+0.80%)
Jul 06, 2023 117.79 118.23 117.79 118.11 5,767 +0.37(+0.31%)
Jul 05, 2023 118.01 118.01 117.73 117.75 3,116 +0.09(+0.07%)
Jul 03, 2023 117.65 117.80 117.65 117.66 16,654 -0.08(-0.07%)
Jun 30, 2023 117.72 118.00 117.72 117.74 11,183 +0.90(+0.77%)
Jun 29, 2023 117.00 117.04 116.84 116.84 14,203 -0.36(-0.30%)
Jun 28, 2023 117.10 117.31 116.95 117.20 5,495 -1.06(-0.90%)
Jun 27, 2023 118.16 118.30 118.11 118.26 22,423 +0.40(+0.34%)
Jun 26, 2023 117.91 117.91 117.86 117.86 1,839 -0.04(-0.03%)
Jun 23, 2023 117.75 117.90 117.67 117.90 2,619 -0.13(-0.11%)
Jun 22, 2023 118.12 118.14 118.03 118.03 3,919 -0.34(-0.28%)
Jun 21, 2023 117.80 118.46 117.78 118.37 51,372 +0.09(+0.07%)
Jun 20, 2023 117.86 118.29 117.86 118.28 6,463 -0.50(-0.42%)
Jun 16, 2023 118.87 119.02 118.78 118.78 27,555 +0.39(+0.33%)
Jun 15, 2023 117.59 118.41 117.55 118.39 11,555 +1.84(+1.58%)
May 08, 2023 116.99 116.99 116.53 116.54 5,212 -0.15(-0.13%)
May 05, 2023 116.16 116.81 116.16 116.69 5,226 +0.60(+0.52%)
May 04, 2023 116.19 116.37 115.97 116.09 9,098 +0.14(+0.13%)
May 03, 2023 115.63 116.08 115.63 115.95 13,668 +0.74(+0.64%)
May 02, 2023 115.07 115.27 115.02 115.21 6,461 -0.16(-0.14%)
May 01, 2023 115.85 115.90 115.28 115.37 5,920 -0.65(-0.56%)
Apr 28, 2023 115.68 116.18 115.68 116.02 143,635 +0.69(+0.60%)
Apr 27, 2023 114.89 115.33 114.89 115.33 8,907 +0.32(+0.28%)
Apr 26, 2023 115.29 115.29 114.96 115.01 11,346 +0.55(+0.48%)
Apr 25, 2023 114.49 114.64 114.43 114.46 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 114.64 114.83 114.13 114.83 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 114.89 114.89 114.73 114.77 142,350 +0.08(+0.07%)
Apr 18, 2023 114.51 114.77 114.51 114.69 6,573 +0.53(+0.46%)
Apr 17, 2023 114.44 114.44 114.00 114.16 5,502 -0.27(-0.24%)
Apr 14, 2023 114.92 114.92 114.38 114.44 11,331 -1.18(-1.02%)
Apr 13, 2023 115.47 115.61 115.35 115.61 7,491 +0.56(+0.49%)
Apr 12, 2023 114.87 115.23 114.87 115.05 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 114.07 114.19 113.95 114.19 4,592 -0.53(-0.46%)
Apr 06, 2023 114.40 114.92 114.40 114.72 20,673 -0.07(-0.06%)
Apr 05, 2023 115.07 115.17 114.63 114.80 33,089 -0.53(-0.46%)
Apr 04, 2023 115.08 115.43 115.08 115.33 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 114.02 114.05 113.61 113.66 10,692 -0.48(-0.42%)
Mar 30, 2023 113.93 114.15 113.93 114.15 2,192 +0.70(+0.62%)
Mar 29, 2023 113.34 113.52 113.34 113.45 2,474 -0.36(-0.32%)
Mar 28, 2023 113.29 113.81 113.29 113.81 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 112.59 112.69 112.47 112.64 14,961 -0.66(-0.58%)
Mar 23, 2023 113.36 113.49 112.96 113.30 5,605 +0.25(+0.22%)
Mar 22, 2023 112.77 113.42 112.63 113.04 5,348 +0.58(+0.51%)
Mar 21, 2023 112.50 112.50 112.20 112.47 26,803 -0.65(-0.57%)
Mar 20, 2023 112.64 113.16 112.64 113.11 10,372 +1.11(+0.99%)
Mar 17, 2023 111.95 112.29 111.74 112.01 12,245 +0.48(+0.43%)
Mar 16, 2023 111.22 111.60 111.16 111.52 5,178 +0.53(+0.48%)
Mar 15, 2023 110.97 111.23 110.63 110.99 7,143 -1.22(-1.09%)
Mar 14, 2023 112.33 112.33 111.86 112.22 12,160 +0.01(+0.01%)
Mar 13, 2023 111.39 112.28 111.34 112.21 21,262 +1.57(+1.42%)
Mar 10, 2023 110.78 111.47 110.64 110.64 12,943 +0.85(+0.77%)
Mar 09, 2023 109.76 109.82 109.56 109.79 3,714 +0.79(+0.72%)
Mar 08, 2023 108.66 109.07 108.66 109.00 2,358 +0.22(+0.21%)
Mar 07, 2023 109.60 109.60 108.78 108.78 7,322 -1.69(-1.53%)
Mar 06, 2023 110.56 110.85 110.47 110.47 6,812 -0.36(-0.33%)
Mar 03, 2023 110.34 110.83 110.19 110.83 4,069 +0.88(+0.80%)
Mar 02, 2023 109.82 110.01 109.73 109.95 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.