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 (%)
Aug 31, 2022 111.39 111.89 111.36 111.42 7,353 -0.40(-0.36%)
Aug 30, 2022 112.36 112.36 111.53 111.83 7,049 -0.47(-0.42%)
Aug 29, 2022 112.34 112.51 112.12 112.29 5,565 -0.30(-0.27%)
Aug 26, 2022 114.02 114.02 112.58 112.60 13,978 -0.94(-0.83%)
Aug 25, 2022 113.14 113.53 113.14 113.53 11,130 +0.33(+0.29%)
Aug 24, 2022 112.80 113.34 112.80 113.20 4,019 -0.25(-0.22%)
Aug 23, 2022 113.00 113.92 113.00 113.45 7,464 +0.62(+0.55%)
Aug 22, 2022 113.40 113.40 112.74 112.83 20,096 -0.62(-0.55%)
Aug 19, 2022 113.49 113.49 113.22 113.46 40,266 -1.05(-0.92%)
Aug 18, 2022 115.25 115.25 114.47 114.51 9,004 -1.09(-0.94%)
Aug 17, 2022 115.74 115.82 115.42 115.60 21,661 -0.40(-0.34%)
Aug 16, 2022 116.11 116.12 115.94 116.00 14,889 +0.36(+0.31%)
Aug 15, 2022 115.97 115.97 115.61 115.64 9,569 -0.77(-0.66%)
Aug 12, 2022 116.22 116.45 116.22 116.41 3,727 -0.49(-0.42%)
Aug 11, 2022 117.45 117.50 116.90 116.90 25,101 -0.33(-0.28%)
Aug 10, 2022 117.01 117.61 116.93 117.22 13,813 +1.47(+1.27%)
Aug 09, 2022 116.17 116.17 115.73 115.76 2,981 -0.07(-0.06%)
Aug 08, 2022 116.20 116.29 115.79 115.83 2,436 +0.07(+0.06%)
Aug 05, 2022 115.33 115.75 115.33 115.75 9,171 -0.97(-0.83%)
Aug 04, 2022 116.15 116.72 116.03 116.72 6,147 +0.28(+0.24%)
Aug 03, 2022 116.60 116.60 116.11 116.44 5,719 -0.23(-0.20%)
Aug 02, 2022 117.10 117.28 116.67 116.67 3,341 -0.83(-0.71%)
Aug 01, 2022 117.43 117.84 117.37 117.50 8,105 +0.74(+0.63%)
Jul 29, 2022 115.90 116.82 115.90 116.77 8,375 +0.10(+0.08%)
Jul 28, 2022 116.25 116.71 116.15 116.67 16,636 +0.01(+0.01%)
Jul 27, 2022 115.50 116.75 115.38 116.66 18,089 +1.39(+1.20%)
Jul 26, 2022 115.21 115.42 115.04 115.27 6,665 -0.28(-0.24%)
Jul 25, 2022 115.84 115.84 115.40 115.55 9,316 +0.54(+0.47%)
Jul 22, 2022 114.80 115.50 114.80 115.01 5,606 +0.14(+0.13%)
Jul 21, 2022 114.28 114.87 114.28 114.87 5,843 +0.04(+0.03%)
Jul 20, 2022 115.03 115.06 114.69 114.83 4,398 -0.24(-0.21%)
Jul 19, 2022 115.38 115.39 114.97 115.07 1,980 +0.46(+0.40%)
Jul 18, 2022 114.90 115.17 114.61 114.61 3,657 +0.84(+0.74%)
Jul 15, 2022 113.58 113.81 113.58 113.77 3,948 +0.36(+0.31%)
Jul 14, 2022 113.06 113.52 112.85 113.42 10,633 -0.66(-0.58%)
Jul 13, 2022 113.74 114.50 113.66 114.07 20,681 +0.06(+0.05%)
Jul 12, 2022 113.92 114.24 113.78 114.01 3,843 +0.04(+0.03%)
Jul 11, 2022 114.04 114.17 113.95 113.98 7,663 -1.36(-1.18%)
Jul 08, 2022 115.08 115.49 115.08 115.34 2,330 +0.04(+0.03%)
Jul 07, 2022 114.76 115.31 114.76 115.30 5,732 +1.01(+0.88%)
Jul 06, 2022 114.07 114.47 114.01 114.29 8,963 -0.35(-0.30%)
Jul 05, 2022 114.56 114.78 114.11 114.64 14,461 -1.35(-1.16%)
Jul 01, 2022 115.13 116.04 114.89 115.99 8,009 -0.67(-0.57%)
Jun 30, 2022 116.56 116.78 116.44 116.66 6,425 +0.48(+0.41%)
Jun 29, 2022 116.41 116.51 116.10 116.18 4,245 -0.67(-0.58%)
Jun 28, 2022 117.17 117.17 116.83 116.85 4,454 -0.79(-0.67%)
Jun 27, 2022 118.07 118.07 117.64 117.64 1,868 -0.11(-0.10%)
Jun 24, 2022 117.74 117.86 117.67 117.75 17,007 +0.12(+0.10%)
Jun 23, 2022 117.64 117.67 117.23 117.64 6,787 -0.02(-0.02%)
Jun 22, 2022 118.09 118.09 117.66 117.66 4,725 -0.02(-0.02%)
Jun 21, 2022 117.76 117.86 117.64 117.69 4,908 +0.55(+0.47%)
Jun 17, 2022 117.44 117.44 116.77 117.14 26,087 -1.39(-1.17%)
Jun 16, 2022 117.62 118.98 117.53 118.52 22,230 +1.62(+1.38%)
Jun 15, 2022 115.79 116.95 115.47 116.91 14,129 +1.93(+1.68%)
Jun 14, 2022 115.76 115.83 114.72 114.98 10,733 -1.27(-1.09%)
Jun 13, 2022 116.80 116.99 116.18 116.25 14,292 -1.91(-1.61%)
Jun 10, 2022 118.85 118.85 118.04 118.15 9,438 -1.67(-1.39%)
Jun 09, 2022 120.38 120.38 119.82 119.82 30,547 -0.45(-0.37%)
Jun 08, 2022 120.42 120.43 120.26 120.27 1,802 -0.57(-0.47%)
Jun 07, 2022 119.92 120.85 119.92 120.83 10,217 +0.58(+0.48%)
Jun 06, 2022 120.26 120.36 120.25 120.25 6,265 +0.37(+0.31%)
Jun 03, 2022 120.41 120.41 119.84 119.88 8,403 -0.71(-0.59%)
Jun 02, 2022 120.35 120.66 120.24 120.59 2,815 +0.81(+0.68%)
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.