British Pound Sterling Trust Currencyshares (NY: FXB )

106.99 -0.18 (-0.17%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.