British Pound Sterling Trust Currencyshares (NY: FXB )

117.47 +0.20 (+0.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 120.46 120.94 120.46 120.70 4,147 -0.29(-0.24%)
May 27, 2022 121.14 121.23 120.75 120.98 2,701 +0.33(+0.28%)
May 26, 2022 120.67 120.71 120.63 120.65 1,356 +0.17(+0.14%)
May 25, 2022 119.97 120.56 119.97 120.48 4,218 +0.49(+0.41%)
May 24, 2022 119.66 120.22 119.65 119.99 23,416 -0.58(-0.48%)
May 23, 2022 120.34 120.56 120.30 120.56 12,624 +0.93(+0.77%)
May 20, 2022 119.35 119.67 119.29 119.64 7,769 -0.14(-0.12%)
May 19, 2022 119.33 119.94 119.33 119.78 50,319 +1.53(+1.29%)
May 18, 2022 118.88 118.97 118.19 118.25 46,339 -1.25(-1.05%)
May 17, 2022 119.41 119.61 119.34 119.50 85,840 +1.47(+1.24%)
May 16, 2022 117.34 118.13 117.26 118.03 24,383 +0.72(+0.62%)
May 13, 2022 116.58 117.31 116.58 117.31 6,093 +0.50(+0.42%)
May 12, 2022 117.12 117.13 116.73 116.81 5,877 -0.45(-0.39%)
May 11, 2022 118.52 118.52 117.27 117.27 8,064 -0.66(-0.56%)
May 10, 2022 118.24 118.24 117.83 117.93 6,494 -0.23(-0.19%)
May 09, 2022 118.29 118.43 117.81 118.16 9,908 -0.11(-0.09%)
May 06, 2022 118.08 118.38 117.86 118.27 14,589 -0.18(-0.15%)
May 05, 2022 118.84 118.84 118.20 118.45 15,597 -2.46(-2.04%)
May 04, 2022 119.82 121.06 119.62 120.92 7,550 +1.21(+1.01%)
May 03, 2022 120.25 120.25 119.57 119.71 6,810 +0.03(+0.03%)
May 02, 2022 120.17 120.20 119.52 119.67 15,160 -0.89(-0.73%)
Apr 29, 2022 120.16 120.81 120.15 120.56 18,000 +1.11(+0.93%)
Apr 28, 2022 119.24 119.53 119.06 119.45 17,110 -0.76(-0.63%)
Apr 27, 2022 120.01 120.46 120.01 120.21 2,768 -0.39(-0.32%)
Apr 26, 2022 121.70 121.70 120.60 120.60 4,072 -1.43(-1.17%)
Apr 25, 2022 121.93 122.10 121.76 122.03 6,894 -0.91(-0.74%)
Apr 22, 2022 123.42 123.42 122.94 122.94 3,228 -1.88(-1.51%)
Apr 21, 2022 125.19 125.19 124.82 124.82 1,801 -0.32(-0.25%)
Apr 20, 2022 125.12 125.20 124.97 125.14 3,790 +0.55(+0.44%)
Apr 19, 2022 124.64 124.67 124.48 124.60 4,528 -0.06(-0.05%)
Apr 18, 2022 124.86 124.86 124.64 124.66 2,602 -0.64(-0.51%)
Apr 14, 2022 125.42 125.42 124.90 125.30 7,741 -0.34(-0.27%)
Apr 13, 2022 124.70 125.67 124.70 125.64 4,416 +1.03(+0.83%)
Apr 12, 2022 125.08 125.08 124.58 124.61 2,226 -0.21(-0.17%)
Apr 11, 2022 124.99 124.99 124.82 124.82 745 -0.10(-0.08%)
Apr 08, 2022 124.64 124.96 124.62 124.92 2,345 -0.38(-0.30%)
Apr 07, 2022 125.22 125.30 125.12 125.30 6,359 -0.02(-0.02%)
Apr 06, 2022 125.42 125.46 125.27 125.32 4,725 +0.01(+0.01%)
Apr 05, 2022 125.90 126.02 125.31 125.31 3,335 -0.43(-0.34%)
Apr 04, 2022 125.61 125.81 125.59 125.74 3,836 +0.03(+0.03%)
Apr 01, 2022 125.63 125.70 125.48 125.70 8,976 -0.22(-0.17%)
Mar 31, 2022 125.92 126.01 125.85 125.92 9,299 +0.03(+0.02%)
Mar 30, 2022 126.25 126.25 125.81 125.89 6,338 +0.35(+0.28%)
Mar 29, 2022 125.95 126.10 125.30 125.55 8,972 +0.04(+0.03%)
Mar 28, 2022 125.42 125.58 125.41 125.51 8,666 -0.92(-0.73%)
Mar 25, 2022 126.41 126.47 126.41 126.43 4,693 -0.01(-0.01%)
Mar 24, 2022 126.30 126.48 126.30 126.44 4,816 -0.16(-0.13%)
Mar 23, 2022 126.50 126.61 126.39 126.61 10,264 -0.48(-0.38%)
Mar 22, 2022 127.20 127.20 126.95 127.09 3,654 +0.89(+0.71%)
Mar 21, 2022 126.41 126.56 126.09 126.19 5,839 -0.21(-0.16%)
Mar 18, 2022 125.64 126.48 125.64 126.40 3,555 +0.33(+0.26%)
Mar 17, 2022 125.75 126.22 125.75 126.08 1,761 +0.02(+0.01%)
Mar 16, 2022 125.66 126.07 125.20 126.06 36,473 +0.98(+0.78%)
Mar 15, 2022 125.17 125.34 125.08 125.08 2,725 +0.37(+0.30%)
Mar 14, 2022 125.23 125.24 124.71 124.71 5,330 -0.28(-0.22%)
Mar 11, 2022 125.40 125.41 124.99 124.99 4,292 -0.50(-0.40%)
Mar 10, 2022 125.88 125.97 125.49 125.49 1,170 -0.92(-0.73%)
Mar 09, 2022 126.21 126.41 126.21 126.41 7,365 +0.71(+0.56%)
Mar 08, 2022 125.72 126.02 125.61 125.70 22,272 -0.05(-0.04%)
Mar 07, 2022 126.48 126.48 125.69 125.75 30,152 -1.30(-1.02%)
Mar 04, 2022 126.87 127.06 126.66 127.05 18,015 -0.88(-0.69%)
Mar 03, 2022 128.22 128.22 127.77 127.93 18,203 -0.59(-0.46%)
Mar 02, 2022 127.89 128.52 127.66 128.52 9,970 +0.73(+0.57%)
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.