British Pound Sterling Trust Currencyshares (NY: FXB )

116.32 +0.34 (+0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 116.14 116.38 116.10 116.32 27,026 +0.34(+0.30%)
Nov 23, 2022 115.20 116.13 115.20 115.98 28,043 +1.65(+1.44%)
Nov 22, 2022 114.17 114.34 114.07 114.33 13,400 +0.54(+0.47%)
Nov 21, 2022 113.78 113.79 113.27 113.79 28,656 -0.38(-0.33%)
Nov 18, 2022 114.51 114.73 114.13 114.17 25,425 +0.16(+0.14%)
Nov 17, 2022 113.49 114.02 113.17 114.01 13,912 -0.56(-0.49%)
Nov 16, 2022 114.15 114.61 113.90 114.56 15,754 +0.59(+0.52%)
Nov 15, 2022 114.82 114.82 113.33 113.97 41,304 +0.99(+0.88%)
Nov 14, 2022 112.90 113.15 112.63 112.98 11,388 -0.87(-0.77%)
Nov 11, 2022 113.00 113.92 112.68 113.85 49,399 +1.29(+1.15%)
Nov 10, 2022 111.82 112.58 111.73 112.56 73,740 +3.49(+3.20%)
Nov 09, 2022 109.60 109.87 108.95 109.07 16,779 -1.77(-1.60%)
Nov 08, 2022 110.10 111.44 110.10 110.84 23,852 +0.27(+0.24%)
Nov 07, 2022 110.12 110.88 109.93 110.57 15,438 +1.25(+1.14%)
Nov 04, 2022 108.33 109.34 107.98 109.32 20,967 +1.93(+1.80%)
Nov 03, 2022 107.48 107.85 107.18 107.39 59,187 -2.06(-1.88%)
Nov 02, 2022 110.45 109.45 109.45 29,798 -0.82(-0.74%)
Nov 01, 2022 111.01 111.01 109.99 110.27 17,570 +0.07(+0.07%)
Oct 31, 2022 110.44 110.56 110.11 110.20 24,880 -1.38(-1.24%)
Oct 28, 2022 110.95 111.62 110.81 111.58 18,798 +0.37(+0.34%)
Oct 27, 2022 111.30 111.75 111.08 111.21 32,149 -0.51(-0.46%)
Oct 26, 2022 111.05 111.78 110.95 111.72 37,441 +1.38(+1.25%)
Oct 25, 2022 109.62 110.44 109.62 110.34 75,782 +2.03(+1.87%)
Oct 24, 2022 108.49 108.90 108.18 108.31 33,744 -0.39(-0.36%)
Oct 21, 2022 107.17 108.70 106.86 108.70 81,242 +0.93(+0.86%)
Oct 20, 2022 108.27 108.80 107.61 107.77 69,316 +0.03(+0.03%)
Oct 19, 2022 108.24 108.24 107.45 107.74 39,969 -0.95(-0.87%)
Oct 18, 2022 108.85 108.85 108.32 108.69 28,834 -0.28(-0.26%)
Oct 17, 2022 109.00 109.77 108.86 108.97 51,024 +1.61(+1.50%)
Oct 14, 2022 107.98 108.13 107.11 107.36 35,403 -1.21(-1.11%)
Oct 13, 2022 107.57 109.21 107.36 108.57 99,603 +1.97(+1.85%)
Oct 12, 2022 106.15 106.93 105.99 106.60 30,767 +1.14(+1.08%)
Oct 11, 2022 106.46 107.39 105.37 105.46 80,284 -0.82(-0.77%)
Oct 10, 2022 106.19 106.42 105.92 106.28 23,352 -0.19(-0.18%)
Oct 07, 2022 106.83 106.95 106.16 106.47 29,081 -0.61(-0.57%)
Oct 06, 2022 107.69 107.91 106.81 107.08 37,473 -1.55(-1.43%)
Oct 05, 2022 108.32 108.88 107.80 108.63 37,931 -1.50(-1.36%)
Oct 04, 2022 109.06 110.28 108.94 110.13 613,551 +1.50(+1.38%)
Oct 03, 2022 107.94 108.80 107.56 108.63 180,065 +1.50(+1.40%)
Sep 30, 2022 106.43 107.30 106.39 107.13 106,643 +0.81(+0.76%)
Sep 29, 2022 105.20 106.59 105.11 106.32 176,390 +1.90(+1.82%)
Sep 28, 2022 102.27 104.80 102.06 104.42 112,116 +1.55(+1.50%)
Sep 27, 2022 103.33 103.57 102.35 102.88 89,195 +0.21(+0.20%)
Sep 26, 2022 103.94 104.46 102.13 102.67 307,429 -1.67(-1.60%)
Sep 23, 2022 106.18 106.18 104.14 104.33 107,929 -3.67(-3.39%)
Sep 22, 2022 108.35 108.39 107.98 108.00 8,416 -0.30(-0.28%)
Sep 21, 2022 108.92 108.92 107.99 108.30 29,785 -0.95(-0.87%)
Sep 20, 2022 109.29 109.52 108.99 109.25 12,606 -0.58(-0.53%)
Sep 19, 2022 109.08 109.83 109.08 109.83 20,240 +0.20(+0.18%)
Sep 16, 2022 109.35 109.75 109.29 109.63 565,456 -0.49(-0.44%)
Sep 15, 2022 110.14 110.50 110.00 110.11 7,230 -0.57(-0.51%)
Sep 14, 2022 110.96 111.11 110.68 110.68 4,561 +0.30(+0.27%)
Sep 13, 2022 110.79 111.13 110.32 110.39 23,619 -1.67(-1.49%)
Sep 12, 2022 112.07 112.35 111.91 112.05 28,830 +0.81(+0.73%)
Sep 09, 2022 111.05 111.26 111.05 111.24 376,050 +0.89(+0.81%)
Sep 08, 2022 110.11 110.50 109.98 110.35 221,528 -0.32(-0.29%)
Sep 07, 2022 109.69 110.68 109.50 110.67 94,286 +0.25(+0.22%)
Sep 06, 2022 110.67 110.80 110.30 110.43 35,119 +0.05(+0.05%)
Sep 02, 2022 110.72 111.10 110.28 110.38 8,661 -0.36(-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.