Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

122.30 +0.07 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 122.17 122.44 122.17 122.30 6,426 +0.07(+0.06%)
May 17, 2024 121.86 122.26 121.82 122.23 3,959 +0.36(+0.30%)
May 16, 2024 121.96 121.96 121.87 121.87 1,869 -0.14(-0.11%)
May 15, 2024 121.62 122.01 121.56 122.00 6,735 +0.91(+0.75%)
May 14, 2024 120.87 121.09 120.87 121.09 2,504 +0.36(+0.30%)
May 13, 2024 120.76 120.77 120.74 120.74 3,247 +0.27(+0.22%)
May 10, 2024 120.52 120.52 120.27 120.47 2,465 +0.08(+0.07%)
May 09, 2024 120.14 120.40 120.14 120.39 4,484 +0.27(+0.23%)
May 08, 2024 120.11 120.15 120.09 120.11 6,826 -0.12(-0.10%)
May 07, 2024 120.71 120.71 120.24 120.24 4,559 -0.48(-0.40%)
May 06, 2024 120.76 120.77 120.72 120.72 766 +0.15(+0.13%)
May 03, 2024 120.83 120.88 120.50 120.57 4,161 +0.13(+0.11%)
May 02, 2024 120.18 120.44 119.84 120.44 11,710 +0.43(+0.36%)
May 01, 2024 119.95 120.51 119.90 120.01 20,005 -0.05(-0.04%)
Apr 30, 2024 120.31 120.40 120.03 120.06 4,386 -0.61(-0.50%)
Apr 29, 2024 120.26 120.73 120.26 120.67 14,467 +0.68(+0.57%)
Apr 26, 2024 120.09 120.09 119.59 119.99 7,635 -0.14(-0.12%)
Apr 25, 2024 119.66 120.22 119.66 120.13 13,625 +0.45(+0.38%)
Apr 24, 2024 119.54 119.68 119.39 119.68 7,010 +0.18(+0.15%)
Apr 23, 2024 119.15 119.54 119.15 119.50 9,042 +0.93(+0.78%)
Apr 22, 2024 118.09 118.60 118.06 118.57 19,440 -0.17(-0.14%)
Apr 19, 2024 119.65 119.65 118.69 118.74 29,609 -0.60(-0.50%)
Apr 18, 2024 119.59 119.62 119.31 119.34 38,164 -0.16(-0.13%)
Apr 17, 2024 119.59 119.59 119.23 119.50 20,697 +0.24(+0.20%)
Apr 16, 2024 119.52 119.52 119.02 119.26 20,758 -0.17(-0.14%)
Apr 15, 2024 119.70 119.73 119.37 119.43 7,490 +0.05(+0.04%)
Apr 12, 2024 119.45 119.51 119.21 119.38 11,827 -1.06(-0.88%)
Apr 11, 2024 120.62 120.62 120.04 120.45 9,265 +0.21(+0.17%)
Apr 10, 2024 120.73 120.76 120.18 120.24 28,059 -1.31(-1.08%)
Apr 09, 2024 121.86 121.86 121.47 121.55 11,718 +0.22(+0.18%)
Apr 08, 2024 121.17 121.37 121.16 121.33 9,135 +0.23(+0.19%)
Apr 05, 2024 120.66 121.11 120.66 121.10 11,438 -0.03(-0.02%)
Apr 04, 2024 121.50 121.52 121.10 121.13 26,285 -0.03(-0.02%)
Apr 03, 2024 120.52 121.27 120.49 121.16 66,504 +0.62(+0.51%)
Apr 02, 2024 120.37 120.54 120.32 120.54 23,546 +0.29(+0.24%)
Apr 01, 2024 120.64 120.64 120.19 120.25 6,247 -0.66(-0.55%)
Mar 28, 2024 121.06 121.16 120.89 120.91 26,710 -0.16(-0.13%)
Mar 27, 2024 120.81 121.07 120.79 121.07 27,899 +0.20(+0.16%)
Mar 26, 2024 121.03 121.04 120.87 120.87 7,203 -0.16(-0.13%)
Mar 25, 2024 120.99 121.12 120.99 121.03 15,541 +0.45(+0.37%)
Mar 22, 2024 120.73 120.82 120.48 120.58 61,713 -0.53(-0.44%)
Mar 21, 2024 121.76 121.78 121.11 121.11 39,062 -1.28(-1.05%)
Mar 20, 2024 121.49 122.40 121.47 122.39 28,883 +0.63(+0.51%)
Mar 19, 2024 121.52 121.86 121.52 121.77 19,269 -0.04(-0.03%)
Mar 18, 2024 121.88 121.91 121.74 121.80 65,189 -0.06(-0.05%)
Mar 15, 2024 122.00 122.01 121.78 121.87 23,572 -0.19(-0.15%)
Mar 14, 2024 122.27 122.30 121.82 122.06 21,906 -0.38(-0.31%)
Mar 13, 2024 122.42 122.53 122.34 122.43 17,856 +0.05(+0.04%)
Mar 12, 2024 122.08 122.39 121.95 122.38 20,943 -0.13(-0.11%)
Mar 11, 2024 122.63 122.67 122.41 122.51 12,945 -0.33(-0.27%)
Mar 08, 2024 123.05 123.21 122.75 122.84 45,424 +0.38(+0.31%)
Mar 07, 2024 121.97 122.46 121.93 122.46 18,891 +0.68(+0.56%)
Mar 06, 2024 121.60 121.97 121.58 121.79 13,855 +0.33(+0.27%)
Mar 05, 2024 121.40 121.69 121.35 121.46 20,696 +0.17(+0.14%)
Mar 04, 2024 121.18 121.44 121.18 121.29 31,361 +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.