Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.56 +0.30 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 121.19 121.64 121.19 121.56 57,767 +0.30(+0.25%)
Feb 29, 2024 121.66 121.81 121.18 121.26 15,906 -0.34(-0.28%)
Feb 28, 2024 121.50 121.72 121.48 121.59 22,760 -0.19(-0.16%)
Feb 27, 2024 121.78 121.89 121.69 121.78 14,895 -0.06(-0.05%)
Feb 26, 2024 121.87 121.87 121.72 121.84 21,407 +0.19(+0.16%)
Feb 23, 2024 121.84 121.87 121.61 121.65 15,038 +0.10(+0.08%)
Feb 22, 2024 121.13 121.56 121.10 121.56 20,007 +0.29(+0.24%)
Feb 21, 2024 121.13 121.32 121.04 121.27 20,883 +0.10(+0.08%)
Feb 20, 2024 121.45 121.53 121.16 121.17 15,321 +0.25(+0.21%)
Feb 16, 2024 120.66 121.12 120.65 120.92 13,364 +0.04(+0.03%)
Feb 15, 2024 120.83 120.88 120.72 120.88 7,987 +0.33(+0.27%)
Feb 14, 2024 120.50 120.58 120.33 120.55 10,291 -0.10(-0.09%)
Feb 13, 2024 120.84 120.92 120.62 120.65 11,498 -0.48(-0.40%)
Feb 12, 2024 120.91 121.24 120.91 121.13 20,602 +0.15(+0.13%)
Feb 09, 2024 121.12 121.19 120.97 120.98 23,151 +0.10(+0.08%)
Feb 08, 2024 120.61 121.10 120.61 120.88 85,676 -0.19(-0.16%)
Feb 07, 2024 121.09 121.19 120.95 121.07 57,106 +0.37(+0.31%)
Feb 06, 2024 120.37 120.82 120.37 120.70 24,986 +0.49(+0.41%)
Feb 05, 2024 120.44 120.44 120.05 120.21 38,393 -0.97(-0.80%)
Feb 02, 2024 121.27 121.42 120.92 121.18 81,778 -0.95(-0.78%)
Feb 01, 2024 121.33 122.22 121.20 122.13 15,607 +0.69(+0.57%)
Jan 31, 2024 121.96 122.18 121.33 121.44 60,635 -0.20(-0.16%)
Jan 30, 2024 121.41 121.64 121.11 121.64 55,934 -0.10(-0.09%)
Jan 29, 2024 121.37 121.81 121.31 121.74 20,687 +0.08(+0.07%)
Jan 26, 2024 121.86 121.86 121.63 121.66 2,896 +0.01(+0.01%)
Jan 25, 2024 121.77 121.84 121.52 121.65 9,008 -0.17(-0.14%)
Jan 24, 2024 122.28 122.28 121.77 121.82 16,617 +0.37(+0.31%)
Jan 23, 2024 121.39 121.44 121.14 121.44 18,418 -0.31(-0.26%)
Jan 22, 2024 121.76 121.89 121.60 121.76 10,760 +0.22(+0.18%)
Jan 19, 2024 121.19 121.54 121.18 121.54 11,944 -0.05(-0.04%)
Jan 18, 2024 121.24 121.59 121.22 121.59 14,546 +0.22(+0.18%)
Jan 17, 2024 121.04 121.40 120.92 121.37 11,174 +0.49(+0.41%)
Jan 16, 2024 120.98 121.27 120.79 120.87 25,396 -1.01(-0.83%)
Jan 12, 2024 122.11 122.27 121.84 121.89 10,052 -0.14(-0.11%)
Jan 11, 2024 121.89 122.06 121.40 122.02 21,818 +0.25(+0.20%)
Jan 10, 2024 121.66 121.87 121.61 121.78 22,079 +0.39(+0.32%)
Jan 09, 2024 121.71 121.72 121.38 121.39 9,184 -0.53(-0.43%)
Jan 08, 2024 121.64 122.04 121.63 121.91 18,828 +0.30(+0.24%)
Jan 05, 2024 121.28 122.06 121.28 121.62 34,231 +0.36(+0.30%)
Jan 04, 2024 121.09 121.47 121.07 121.26 31,736 +0.24(+0.20%)
Jan 03, 2024 120.58 121.15 120.58 121.02 53,871 +0.39(+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.