British Pound Sterling Trust Currencyshares (NY: FXB )

117.38 +0.83 (+0.71%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 110.30 110.42 109.97 110.06 24,912 -1.38(-1.24%)
Oct 28, 2022 110.81 111.48 110.67 111.44 18,822 +0.38(+0.34%)
Oct 27, 2022 111.16 111.61 110.94 111.07 32,190 -0.51(-0.46%)
Oct 26, 2022 110.91 111.64 110.81 111.58 37,488 +1.38(+1.25%)
Oct 25, 2022 109.48 110.30 109.48 110.20 75,878 +2.03(+1.87%)
Oct 24, 2022 108.35 108.76 108.04 108.17 33,786 -0.39(-0.36%)
Oct 21, 2022 107.04 108.56 106.73 108.56 81,345 +0.93(+0.86%)
Oct 20, 2022 108.13 108.66 107.47 107.63 69,404 +0.03(+0.03%)
Oct 19, 2022 108.10 108.10 107.31 107.60 40,019 -0.95(-0.87%)
Oct 18, 2022 108.71 108.71 108.18 108.55 28,871 -0.28(-0.26%)
Oct 17, 2022 108.86 109.64 108.72 108.83 51,088 +1.61(+1.50%)
Oct 14, 2022 107.84 107.99 106.98 107.22 35,448 -1.21(-1.11%)
Oct 13, 2022 107.44 109.07 107.22 108.43 99,729 +1.97(+1.85%)
Oct 12, 2022 106.02 106.80 105.85 106.47 30,806 +1.14(+1.08%)
Oct 11, 2022 106.33 107.25 105.24 105.33 80,386 -0.82(-0.77%)
Oct 10, 2022 106.06 106.29 105.79 106.15 23,381 -0.19(-0.18%)
Oct 07, 2022 106.70 106.82 106.03 106.34 29,117 -0.61(-0.57%)
Oct 06, 2022 107.56 107.77 106.68 106.95 37,520 -1.55(-1.43%)
Oct 05, 2022 108.18 108.74 107.66 108.49 37,979 -1.50(-1.36%)
Oct 04, 2022 108.92 110.14 108.80 109.99 614,327 +1.50(+1.38%)
Oct 03, 2022 107.80 108.66 107.42 108.49 180,293 +1.50(+1.40%)
Sep 30, 2022 106.30 107.16 106.26 107.00 106,778 +0.81(+0.76%)
Sep 29, 2022 105.07 106.46 104.98 106.19 176,613 +1.90(+1.82%)
Sep 28, 2022 102.14 104.66 101.93 104.29 112,258 +1.55(+1.50%)
Sep 27, 2022 103.20 103.44 102.22 102.75 89,307 +0.21(+0.20%)
Sep 26, 2022 103.81 104.33 102.00 102.54 307,818 -1.67(-1.60%)
Sep 23, 2022 106.05 106.05 104.01 104.20 108,065 -3.66(-3.39%)
Sep 22, 2022 108.21 108.25 107.84 107.86 8,427 -0.30(-0.28%)
Sep 21, 2022 108.78 108.78 107.86 108.16 29,823 -0.95(-0.87%)
Sep 20, 2022 109.15 109.38 108.85 109.11 12,622 -0.58(-0.53%)
Sep 19, 2022 108.94 109.69 108.94 109.69 20,266 +0.20(+0.18%)
Sep 16, 2022 109.21 109.61 109.15 109.49 566,170 -0.49(-0.44%)
Sep 15, 2022 110.01 110.36 109.86 109.98 7,239 -0.57(-0.51%)
Sep 14, 2022 110.82 110.97 110.54 110.54 4,567 +0.30(+0.27%)
Sep 13, 2022 110.65 110.99 110.18 110.25 23,649 -1.67(-1.49%)
Sep 12, 2022 111.93 112.21 111.77 111.91 28,866 +0.81(+0.73%)
Sep 09, 2022 110.91 111.12 110.91 111.10 376,525 +0.89(+0.81%)
Sep 08, 2022 109.97 110.36 109.85 110.21 221,808 -0.32(-0.29%)
Sep 07, 2022 109.55 110.55 109.36 110.53 94,405 +0.24(+0.22%)
Sep 06, 2022 110.53 110.66 110.16 110.29 35,163 +0.05(+0.05%)
Sep 02, 2022 110.58 110.96 110.14 110.24 8,672 -0.36(-0.32%)
Sep 01, 2022 110.70 110.70 110.27 110.59 196,408 -0.69(-0.62%)
Aug 31, 2022 111.25 111.75 111.22 111.28 7,363 -0.40(-0.36%)
Aug 30, 2022 112.22 112.22 111.39 111.69 7,058 -0.47(-0.42%)
Aug 29, 2022 112.20 112.37 111.98 112.15 5,572 -0.30(-0.27%)
Aug 26, 2022 113.88 113.88 112.44 112.45 13,996 -0.94(-0.82%)
Aug 25, 2022 113.00 113.39 113.00 113.39 11,144 +0.33(+0.29%)
Aug 24, 2022 112.66 113.20 112.66 113.06 4,024 -0.25(-0.22%)
Aug 23, 2022 112.86 113.78 112.86 113.31 7,473 +0.62(+0.55%)
Aug 22, 2022 113.26 113.26 112.60 112.69 20,121 -0.62(-0.55%)
Aug 19, 2022 113.35 113.35 113.08 113.31 40,317 -1.05(-0.92%)
Aug 18, 2022 115.10 115.10 114.33 114.36 9,016 -1.09(-0.94%)
Aug 17, 2022 115.59 115.67 115.28 115.45 21,689 -0.40(-0.35%)
Aug 16, 2022 115.96 115.97 115.79 115.85 14,908 +0.36(+0.31%)
Aug 15, 2022 115.82 115.82 115.46 115.49 9,581 -0.77(-0.66%)
Aug 12, 2022 116.07 116.30 116.07 116.26 3,732 -0.49(-0.42%)
Aug 11, 2022 117.31 117.36 116.75 116.75 25,133 -0.33(-0.28%)
Aug 10, 2022 116.86 117.46 116.78 117.08 13,830 +1.47(+1.27%)
Aug 09, 2022 116.02 116.02 115.58 115.61 2,984 -0.07(-0.06%)
Aug 08, 2022 116.05 116.14 115.64 115.68 2,439 +0.07(+0.06%)
Aug 05, 2022 115.18 115.61 115.18 115.61 9,183 -0.97(-0.83%)
Aug 04, 2022 116.00 116.58 115.88 116.58 6,155 +0.28(+0.24%)
Aug 03, 2022 116.45 116.45 115.96 116.30 5,727 -0.23(-0.20%)
Aug 02, 2022 116.95 117.13 116.53 116.53 3,346 -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.