British Pound Sterling Trust Currencyshares (NY: FXB )

107.28 +0.81 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 106.58 107.45 106.54 107.28 106,494 +0.81(+0.76%)
Sep 29, 2022 105.35 106.75 105.26 106.47 176,143 +1.90(+1.82%)
Sep 28, 2022 102.41 104.94 102.20 104.57 111,959 +1.55(+1.50%)
Sep 27, 2022 103.48 103.72 102.49 103.02 89,070 +0.21(+0.20%)
Sep 26, 2022 104.09 104.61 102.27 102.81 306,998 -1.67(-1.60%)
Sep 23, 2022 106.33 106.33 104.29 104.48 107,778 -3.67(-3.39%)
Sep 22, 2022 108.50 108.54 108.13 108.15 8,405 -0.30(-0.28%)
Sep 21, 2022 109.07 109.07 108.14 108.45 29,744 -0.95(-0.87%)
Sep 20, 2022 109.44 109.68 109.14 109.40 12,589 -0.58(-0.53%)
Sep 19, 2022 109.23 109.98 109.23 109.98 20,212 +0.20(+0.18%)
Sep 16, 2022 109.50 109.90 109.44 109.78 564,662 -0.49(-0.44%)
Sep 15, 2022 110.30 110.65 110.15 110.27 7,220 -0.57(-0.51%)
Sep 14, 2022 111.12 111.26 110.84 110.84 4,555 +0.30(+0.27%)
Sep 13, 2022 110.95 111.29 110.47 110.54 23,586 -1.67(-1.49%)
Sep 12, 2022 112.23 112.51 112.07 112.21 28,790 +0.81(+0.73%)
Sep 09, 2022 111.21 111.42 111.21 111.40 375,522 +0.90(+0.81%)
Sep 08, 2022 110.26 110.66 110.14 110.50 221,217 -0.33(-0.29%)
Sep 07, 2022 109.84 110.84 109.66 110.83 94,154 +0.25(+0.22%)
Sep 06, 2022 110.83 110.96 110.45 110.58 35,070 +0.05(+0.05%)
Sep 02, 2022 110.88 111.26 110.43 110.53 8,649 -0.36(-0.32%)
Sep 01, 2022 111.00 111.00 110.56 110.89 195,885 -0.73(-0.65%)
Aug 31, 2022 111.58 112.09 111.55 111.62 7,341 -0.41(-0.36%)
Aug 30, 2022 112.56 112.56 111.72 112.02 7,037 -0.47(-0.42%)
Aug 29, 2022 112.54 112.71 112.32 112.49 5,556 -0.30(-0.27%)
Aug 26, 2022 114.22 114.22 112.77 112.79 13,954 -0.94(-0.82%)
Aug 25, 2022 113.33 113.73 113.33 113.73 11,111 +0.33(+0.29%)
Aug 24, 2022 113.00 113.54 113.00 113.40 4,012 -0.25(-0.22%)
Aug 23, 2022 113.20 114.12 113.20 113.65 7,451 +0.62(+0.55%)
Aug 22, 2022 113.60 113.60 112.94 113.03 20,061 -0.62(-0.55%)
Aug 19, 2022 113.69 113.69 113.42 113.66 40,196 -1.05(-0.92%)
Aug 18, 2022 115.45 115.45 114.67 114.71 8,989 -1.09(-0.94%)
Aug 17, 2022 115.94 116.02 115.62 115.80 21,624 -0.40(-0.35%)
Aug 16, 2022 116.31 116.32 116.14 116.20 14,864 +0.36(+0.31%)
Aug 15, 2022 116.17 116.17 115.81 115.84 9,553 -0.77(-0.66%)
Aug 12, 2022 116.42 116.65 116.42 116.61 3,721 -0.49(-0.42%)
Aug 11, 2022 117.66 117.71 117.10 117.10 25,058 -0.33(-0.28%)
Aug 10, 2022 117.21 117.81 117.13 117.43 13,789 +1.47(+1.27%)
Aug 09, 2022 116.37 116.37 115.93 115.96 2,976 -0.07(-0.06%)
Aug 08, 2022 116.40 116.50 115.99 116.03 2,432 +0.07(+0.06%)
Aug 05, 2022 115.53 115.95 115.53 115.95 9,156 -0.97(-0.83%)
Aug 04, 2022 116.35 116.93 116.23 116.93 6,137 +0.28(+0.24%)
Aug 03, 2022 116.80 116.80 116.31 116.65 5,710 -0.23(-0.20%)
Aug 02, 2022 117.30 117.48 116.88 116.88 3,336 -0.83(-0.71%)
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.