British Pound Sterling Trust Currencyshares (NY: FXB )

114.49 -0.35 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 114.27 114.67 114.21 114.49 8,948 -0.35(-0.30%)
Jul 05, 2022 114.76 114.98 114.31 114.84 14,436 -1.35(-1.16%)
Jul 01, 2022 115.33 116.25 115.09 116.19 7,996 -0.67(-0.58%)
Jun 30, 2022 116.76 116.99 116.64 116.86 6,414 +0.48(+0.41%)
Jun 29, 2022 116.61 116.72 116.30 116.38 4,238 -0.68(-0.58%)
Jun 28, 2022 117.37 117.37 117.04 117.06 4,447 -0.79(-0.67%)
Jun 27, 2022 118.28 118.28 117.85 117.85 1,865 -0.11(-0.09%)
Jun 24, 2022 117.94 118.07 117.88 117.96 16,978 +0.12(+0.10%)
Jun 23, 2022 117.84 117.87 117.44 117.84 6,776 -0.02(-0.02%)
Jun 22, 2022 118.30 118.30 117.87 117.87 4,717 -0.03(-0.02%)
Jun 21, 2022 117.97 118.07 117.84 117.89 4,900 +0.55(+0.47%)
Jun 17, 2022 117.65 117.65 116.97 117.34 26,042 -1.39(-1.17%)
Jun 16, 2022 117.83 119.19 117.73 118.73 22,192 +1.62(+1.38%)
Jun 15, 2022 115.99 117.15 115.67 117.11 14,105 +1.93(+1.68%)
Jun 14, 2022 115.96 116.03 114.92 115.18 10,715 -1.27(-1.09%)
Jun 13, 2022 117.00 117.19 116.38 116.45 14,268 -1.91(-1.61%)
Jun 10, 2022 119.06 119.06 118.25 118.36 9,422 -1.67(-1.39%)
Jun 09, 2022 120.59 120.59 120.03 120.03 30,494 -0.45(-0.37%)
Jun 08, 2022 120.63 120.64 120.47 120.48 1,799 -0.57(-0.47%)
Jun 07, 2022 120.13 121.06 120.13 121.05 10,200 +0.58(+0.48%)
Jun 06, 2022 120.47 120.57 120.46 120.47 6,255 +0.38(+0.31%)
Jun 03, 2022 120.62 120.62 120.05 120.09 8,389 -0.72(-0.59%)
Jun 02, 2022 120.56 120.87 120.45 120.81 2,811 +0.81(+0.68%)
Jun 01, 2022 120.70 120.70 119.72 119.99 29,172 -1.07(-0.88%)
May 31, 2022 120.82 121.31 120.82 121.06 4,135 -0.29(-0.24%)
May 27, 2022 121.50 121.60 121.11 121.35 2,693 +0.33(+0.28%)
May 26, 2022 121.03 121.07 120.99 121.01 1,352 +0.17(+0.14%)
May 25, 2022 120.33 120.92 120.33 120.84 4,206 +0.49(+0.41%)
May 24, 2022 120.02 120.58 120.01 120.35 23,346 -0.58(-0.48%)
May 23, 2022 120.70 120.92 120.66 120.92 12,587 +0.93(+0.78%)
May 20, 2022 119.71 120.03 119.65 120.00 7,746 -0.14(-0.12%)
May 19, 2022 119.69 120.30 119.69 120.14 50,168 +1.53(+1.29%)
May 18, 2022 119.24 119.33 118.55 118.61 46,200 -1.25(-1.05%)
May 17, 2022 119.77 119.97 119.70 119.86 85,583 +1.47(+1.24%)
May 16, 2022 117.69 118.49 117.61 118.39 24,310 +0.73(+0.62%)
May 13, 2022 116.93 117.66 116.93 117.66 6,075 +0.50(+0.42%)
May 12, 2022 117.47 117.48 117.08 117.17 5,860 -0.46(-0.39%)
May 11, 2022 118.88 118.88 117.62 117.62 8,040 -0.67(-0.56%)
May 10, 2022 118.60 118.60 118.18 118.29 6,475 -0.23(-0.19%)
May 09, 2022 118.65 118.78 118.16 118.52 9,879 -0.11(-0.09%)
May 06, 2022 118.44 118.74 118.22 118.63 14,546 -0.18(-0.15%)
May 05, 2022 119.20 119.20 118.56 118.81 15,551 -2.47(-2.03%)
May 04, 2022 120.18 121.42 119.98 121.28 7,528 +1.21(+1.01%)
May 03, 2022 120.61 120.61 119.93 120.07 6,790 +0.03(+0.03%)
May 02, 2022 120.53 120.56 119.88 120.03 15,115 -0.89(-0.73%)
Apr 29, 2022 120.52 121.17 120.51 120.92 17,946 +1.11(+0.93%)
Apr 28, 2022 119.60 119.89 119.42 119.81 17,059 -0.76(-0.63%)
Apr 27, 2022 120.37 120.82 120.37 120.57 2,760 -0.39(-0.32%)
Apr 26, 2022 122.07 122.07 120.97 120.97 4,060 -1.44(-1.17%)
Apr 25, 2022 122.30 122.47 122.13 122.40 6,874 -0.91(-0.74%)
Apr 22, 2022 123.79 123.79 123.31 123.31 3,219 -1.89(-1.51%)
Apr 21, 2022 125.57 125.57 125.20 125.20 1,796 -0.32(-0.25%)
Apr 20, 2022 125.50 125.58 125.35 125.52 3,779 +0.55(+0.44%)
Apr 19, 2022 125.01 125.05 124.86 124.97 4,515 -0.06(-0.05%)
Apr 18, 2022 125.24 125.24 125.01 125.03 2,595 -0.65(-0.51%)
Apr 14, 2022 125.80 125.80 125.28 125.68 7,718 -0.34(-0.27%)
Apr 13, 2022 125.08 126.05 125.08 126.02 4,403 +1.03(+0.83%)
Apr 12, 2022 125.46 125.46 124.95 124.98 2,220 -0.21(-0.17%)
Apr 11, 2022 125.37 125.37 125.20 125.20 743 -0.10(-0.08%)
Apr 08, 2022 125.02 125.33 125.00 125.30 2,338 -0.38(-0.30%)
Apr 07, 2022 125.60 125.68 125.50 125.68 6,340 -0.02(-0.02%)
Apr 06, 2022 125.80 125.84 125.65 125.70 4,711 +0.01(+0.01%)
Apr 05, 2022 126.28 126.40 125.69 125.69 3,325 -0.43(-0.34%)
Apr 04, 2022 125.99 126.19 125.97 126.12 3,825 +0.03(+0.03%)
Apr 01, 2022 126.01 126.08 125.86 126.08 8,950 -0.22(-0.17%)
Mar 31, 2022 126.30 126.39 126.23 126.30 9,272 +0.03(+0.02%)
Mar 30, 2022 126.63 126.63 126.19 126.27 6,319 +0.35(+0.28%)
Mar 29, 2022 126.33 126.48 125.68 125.93 8,946 +0.04(+0.03%)
Mar 28, 2022 125.80 125.96 125.79 125.89 8,640 -0.92(-0.73%)
Mar 25, 2022 126.79 126.85 126.79 126.81 4,679 -0.01(-0.01%)
Mar 24, 2022 126.68 126.86 126.68 126.83 4,802 -0.16(-0.13%)
Mar 23, 2022 126.88 126.99 126.77 126.99 10,234 -0.48(-0.38%)
Mar 22, 2022 127.58 127.58 127.33 127.47 3,644 +0.89(+0.71%)
Mar 21, 2022 126.79 126.94 126.47 126.57 5,822 -0.21(-0.16%)
Mar 18, 2022 126.02 126.86 126.02 126.78 3,545 +0.33(+0.26%)
Mar 17, 2022 126.13 126.60 126.13 126.45 1,756 +0.02(+0.01%)
Mar 16, 2022 126.04 126.45 125.58 126.44 36,364 +0.98(+0.78%)
Mar 15, 2022 125.55 125.72 125.46 125.46 2,717 +0.37(+0.30%)
Mar 14, 2022 125.61 125.62 125.08 125.08 5,314 -0.28(-0.22%)
Mar 11, 2022 125.78 125.79 125.36 125.36 4,280 -0.51(-0.40%)
Mar 10, 2022 126.26 126.35 125.87 125.87 1,167 -0.92(-0.73%)
Mar 09, 2022 126.59 126.79 126.59 126.79 7,343 +0.71(+0.56%)
Mar 08, 2022 126.10 126.40 125.99 126.08 22,206 -0.05(-0.04%)
Mar 07, 2022 126.86 126.86 126.07 126.13 30,062 -1.31(-1.02%)
Mar 04, 2022 127.25 127.44 127.04 127.44 17,961 -0.88(-0.69%)
Mar 03, 2022 128.61 128.61 128.15 128.32 18,149 -0.59(-0.46%)
Mar 02, 2022 128.28 128.91 128.04 128.91 9,941 +0.74(+0.57%)
Mar 01, 2022 128.82 128.82 128.02 128.17 22,778 -0.93(-0.72%)
Feb 28, 2022 128.98 129.15 128.82 129.10 15,533 +0.07(+0.06%)
Feb 25, 2022 128.81 129.13 128.80 129.03 11,723 +0.18(+0.14%)
Feb 24, 2022 128.48 128.98 127.70 128.85 29,949 -1.36(-1.04%)
Feb 23, 2022 130.72 130.72 130.21 130.21 12,864 -0.45(-0.35%)
Feb 22, 2022 130.35 130.79 130.35 130.66 13,654 -0.15(-0.12%)
Feb 18, 2022 130.81 0 -0.22(-0.17%)
Feb 17, 2022 131.13 131.16 130.97 131.04 9,395 +0.27(+0.21%)
Feb 16, 2022 130.58 130.77 130.57 130.77 6,018 +0.51(+0.39%)
Feb 15, 2022 130.00 130.26 129.91 130.26 4,581 +0.16(+0.12%)
Feb 14, 2022 130.13 130.27 129.96 130.10 12,111 -0.30(-0.23%)
Feb 11, 2022 130.60 130.90 130.39 130.40 3,743 -0.03(-0.02%)
Feb 10, 2022 130.21 131.23 130.17 130.43 12,358 +0.22(+0.17%)
Feb 09, 2022 130.36 130.36 130.21 130.21 826 -0.15(-0.12%)
Feb 08, 2022 130.40 130.41 130.25 130.36 10,399 +0.19(+0.15%)
Feb 07, 2022 130.00 130.22 129.97 130.17 18,563 +0.00(+0.00%)
Feb 04, 2022 130.20 130.30 130.06 130.16 2,523 -0.53(-0.41%)
Feb 03, 2022 130.75 130.70 130.70 7,323 +0.16(+0.12%)
Feb 02, 2022 130.44 130.68 130.40 130.54 33,765 +0.46(+0.35%)
Feb 01, 2022 129.91 130.11 129.84 130.08 2,126 +0.78(+0.60%)
Jan 31, 2022 129.20 129.48 129.30 55,151 +0.41(+0.32%)
Jan 28, 2022 128.91 129.21 128.77 128.89 53,421 +0.19(+0.15%)
Jan 27, 2022 128.66 128.92 128.66 128.70 6,672 -0.81(-0.63%)
Jan 26, 2022 129.99 130.09 129.38 129.51 3,571 -0.47(-0.36%)
Jan 25, 2022 129.53 129.98 129.51 129.98 9,507 +0.12(+0.09%)
Jan 24, 2022 129.74 129.87 129.39 129.86 17,670 -0.56(-0.43%)
Jan 21, 2022 130.41 130.52 130.39 130.42 5,862 -0.31(-0.24%)
Jan 20, 2022 131.22 131.44 130.73 130.73 4,385 -0.32(-0.24%)
Jan 19, 2022 131.24 131.27 131.05 131.05 7,059 +0.23(+0.18%)
Jan 18, 2022 130.79 130.90 130.61 130.82 12,383 -0.79(-0.60%)
Jan 14, 2022 131.61 0 -0.33(-0.25%)
Jan 13, 2022 132.28 132.28 131.86 131.94 9,293 +0.03(+0.03%)
Jan 12, 2022 131.69 131.96 131.66 131.91 6,662 +0.72(+0.55%)
Jan 11, 2022 130.75 131.19 130.75 131.19 7,841 +0.54(+0.42%)
Jan 10, 2022 130.37 130.66 130.31 130.65 3,169 -0.15(-0.12%)
Jan 07, 2022 130.36 130.82 130.36 130.80 7,614 +0.64(+0.49%)
Jan 06, 2022 130.17 130.31 130.15 130.16 8,321 -0.21(-0.16%)
Jan 05, 2022 130.48 130.77 130.36 130.36 4,237 +0.20(+0.16%)
Jan 04, 2022 130.04 130.35 130.04 130.16 8,493 +0.51(+0.39%)
Jan 03, 2022 129.62 129.70 129.49 129.65 2,043 -0.44(-0.34%)
Dec 31, 2021 130.12 130.32 130.07 130.09 6,921 +0.23(+0.18%)
Dec 30, 2021 129.99 130.04 129.80 129.86 8,515 +0.09(+0.07%)
Dec 29, 2021 129.44 129.80 129.44 129.78 4,039 +0.51(+0.40%)
Dec 28, 2021 129.47 129.47 129.11 129.26 2,022 -0.02(-0.01%)
Dec 27, 2021 129.25 129.35 129.05 129.28 7,089 +0.15(+0.11%)
Dec 23, 2021 128.90 129.18 128.75 129.13 13,293 +0.51(+0.40%)
Dec 22, 2021 128.22 128.62 128.22 128.62 9,555 +0.93(+0.73%)
Dec 21, 2021 127.44 127.72 127.39 127.69 8,052 +0.54(+0.42%)
Dec 20, 2021 127.34 127.37 127.08 127.15 6,916 -0.25(-0.20%)
Dec 17, 2021 127.72 127.77 127.29 127.40 11,485 -0.86(-0.67%)
Dec 16, 2021 128.26 128.47 128.04 128.26 10,021 +0.64(+0.50%)
Dec 15, 2021 127.51 127.74 127.19 127.62 6,217 +0.38(+0.30%)
Dec 14, 2021 127.49 127.49 127.24 127.24 5,971 +0.11(+0.09%)
Dec 13, 2021 127.56 127.62 127.13 127.13 4,033 -0.59(-0.46%)
Dec 10, 2021 127.27 127.73 127.27 127.72 10,654 +0.48(+0.37%)
Dec 09, 2021 127.06 127.26 127.03 127.24 2,394 -0.10(-0.08%)
Dec 08, 2021 127.00 127.42 127.00 127.34 3,002 -0.13(-0.10%)
Dec 07, 2021 127.27 127.47 127.27 127.47 2,824 -0.12(-0.10%)
Dec 06, 2021 127.56 127.61 127.39 127.59 5,787 +0.22(+0.17%)
Dec 03, 2021 127.60 127.60 127.20 127.37 5,354 -0.66(-0.52%)
Dec 02, 2021 128.12 128.15 128.02 128.03 8,736 +0.36(+0.29%)
Dec 01, 2021 128.17 128.24 127.65 127.67 7,986 -0.32(-0.25%)
Nov 30, 2021 128.62 128.62 128.62 127.99 8,824 -0.06(-0.05%)
Nov 29, 2021 128.04 128.15 127.97 128.05 8,048 -0.33(-0.26%)
Nov 26, 2021 128.41 128.41 128.17 128.38 5,385 +0.06(+0.04%)
Nov 24, 2021 128.44 128.44 128.25 128.32 12,404 -0.50(-0.39%)
Nov 23, 2021 128.55 128.87 128.55 128.82 6,106 -0.12(-0.09%)
Nov 22, 2021 129.10 129.19 128.86 128.94 3,754 -0.46(-0.35%)
Nov 19, 2021 129.65 129.70 129.40 129.40 2,904 -0.57(-0.44%)
Nov 18, 2021 129.70 129.97 129.67 129.97 20,488 +0.10(+0.08%)
Nov 17, 2021 129.74 129.92 129.56 129.87 16,493 +0.60(+0.47%)
Nov 16, 2021 129.35 129.41 129.20 129.27 3,103 +0.17(+0.13%)
Nov 15, 2021 129.37 129.37 129.10 129.10 3,816 -0.12(-0.10%)
Nov 12, 2021 128.87 129.27 128.87 129.22 15,688 +0.56(+0.43%)
Nov 11, 2021 129.03 129.06 128.65 128.66 11,259 -0.43(-0.33%)
Nov 10, 2021 129.79 129.08 129.09 17,247 -1.50(-1.15%)
Nov 09, 2021 130.29 130.61 130.24 130.59 13,789 -0.01(-0.01%)
Nov 08, 2021 130.41 130.73 130.41 130.60 17,488 +0.72(+0.55%)
Nov 05, 2021 129.54 130.01 129.53 129.88 18,492 -0.13(-0.10%)
Nov 04, 2021 130.49 130.49 129.76 130.01 14,273 -1.66(-1.26%)
Nov 03, 2021 131.23 131.78 131.23 131.67 21,503 +0.60(+0.46%)
Nov 02, 2021 131.37 131.37 131.01 131.07 20,669 -0.38(-0.29%)
Nov 01, 2021 131.91 131.77 131.45 131.45 25,722 -0.32(-0.24%)
Oct 29, 2021 132.53 132.63 131.61 131.77 29,200 -1.06(-0.80%)
Oct 28, 2021 132.75 133.02 132.75 132.83 8,382 +0.54(+0.41%)
Oct 27, 2021 132.16 132.45 132.16 132.29 7,094 -0.29(-0.22%)
Oct 26, 2021 132.79 132.58 4,483 +0.00(+0.00%)
Oct 25, 2021 132.57 132.63 132.40 132.57 8,030 +0.07(+0.06%)
Oct 22, 2021 132.78 132.81 132.36 132.50 13,784 -0.29(-0.22%)
Oct 21, 2021 132.92 133.11 132.74 132.79 6,133 -0.37(-0.28%)
Oct 20, 2021 132.70 133.24 132.70 133.16 7,521 +0.35(+0.26%)
Oct 19, 2021 132.99 133.07 132.81 132.81 15,407 +0.57(+0.43%)
Oct 18, 2021 132.29 132.31 132.12 132.24 3,831 -0.15(-0.11%)
Oct 15, 2021 132.43 132.65 132.37 132.39 2,513 +0.64(+0.49%)
Oct 14, 2021 131.94 131.94 131.75 131.75 5,067 +0.14(+0.11%)
Oct 13, 2021 131.30 131.61 131.30 131.61 2,605 +0.63(+0.48%)
Oct 12, 2021 130.89 131.02 130.79 130.98 6,938 +0.09(+0.07%)
Oct 11, 2021 131.42 131.42 130.87 130.89 1,855 -0.30(-0.23%)
Oct 08, 2021 131.36 131.40 131.17 131.19 38,334 +0.06(+0.05%)
Oct 07, 2021 131.29 131.38 131.13 131.13 2,675 +0.28(+0.21%)
Oct 06, 2021 130.69 130.90 130.57 130.85 32,562 -0.34(-0.26%)
Oct 05, 2021 131.00 131.38 131.00 131.19 2,144 +0.07(+0.05%)
Oct 04, 2021 131.10 131.25 131.03 131.12 4,464 +0.59(+0.45%)
Oct 01, 2021 130.69 130.75 130.48 130.53 9,649 +0.73(+0.56%)
Sep 30, 2021 129.82 130.07 129.58 129.80 10,265 +0.57(+0.44%)
Sep 29, 2021 129.58 129.66 129.22 129.23 43,295 -1.22(-0.94%)
Sep 28, 2021 130.52 130.52 130.30 130.45 33,362 -1.57(-1.19%)
Sep 27, 2021 131.96 132.18 131.96 132.02 5,822 +0.32(+0.24%)
Sep 24, 2021 131.68 131.87 131.61 131.70 7,687 -0.53(-0.40%)
Sep 23, 2021 132.10 132.40 132.10 132.23 2,928 +0.96(+0.73%)
Sep 22, 2021 131.32 131.91 131.22 131.27 6,157 -0.39(-0.30%)
Sep 21, 2021 131.63 131.71 131.48 131.66 6,984 +0.01(+0.01%)
Sep 20, 2021 131.82 131.82 131.46 131.65 10,172 -0.71(-0.53%)
Sep 17, 2021 132.71 132.71 132.36 132.36 2,979 -0.52(-0.39%)
Sep 16, 2021 132.83 132.88 132.65 132.88 1,858 -0.56(-0.42%)
Sep 15, 2021 133.46 133.46 133.23 133.44 8,515 +0.37(+0.28%)
Sep 14, 2021 133.96 134.03 133.05 133.07 12,934 -0.22(-0.17%)
Sep 13, 2021 133.43 133.43 133.26 133.29 2,218 +0.01(+0.01%)
Sep 10, 2021 133.64 133.66 133.28 133.28 2,962 -0.05(-0.04%)
Sep 09, 2021 133.43 133.47 133.33 133.33 3,871 +0.59(+0.45%)
Sep 08, 2021 132.42 132.80 132.41 132.74 1,618 -0.03(-0.02%)
Sep 07, 2021 132.85 132.96 132.72 132.77 6,670 -0.83(-0.62%)
Sep 03, 2021 133.39 133.86 133.39 133.60 7,873 +0.31(+0.23%)
Sep 02, 2021 133.02 133.29 133.02 133.29 1,831 +0.61(+0.46%)
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.