British Pound Sterling Trust Currencyshares (NY: FXB )

117.99 +0.39 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 115.75 116.67 115.75 116.62 8,386 +0.10(+0.08%)
Jul 28, 2022 116.10 116.56 116.00 116.52 16,657 +0.01(+0.01%)
Jul 27, 2022 115.35 116.60 115.23 116.51 18,112 +1.39(+1.20%)
Jul 26, 2022 115.06 115.27 114.89 115.12 6,674 -0.28(-0.25%)
Jul 25, 2022 115.69 115.69 115.25 115.41 9,328 +0.54(+0.47%)
Jul 22, 2022 114.66 115.35 114.66 114.87 5,613 +0.14(+0.13%)
Jul 21, 2022 114.14 114.72 114.14 114.72 5,850 +0.04(+0.03%)
Jul 20, 2022 114.88 114.91 114.55 114.68 4,404 -0.24(-0.21%)
Jul 19, 2022 115.23 115.24 114.82 114.92 1,982 +0.46(+0.40%)
Jul 18, 2022 114.75 115.02 114.47 114.47 3,661 +0.84(+0.74%)
Jul 15, 2022 113.44 113.67 113.44 113.63 3,953 +0.36(+0.31%)
Jul 14, 2022 112.92 113.38 112.71 113.27 10,646 -0.66(-0.58%)
Jul 13, 2022 113.60 114.36 113.52 113.93 20,707 +0.06(+0.05%)
Jul 12, 2022 113.78 114.10 113.64 113.87 3,848 +0.04(+0.03%)
Jul 11, 2022 113.90 114.03 113.81 113.83 7,673 -1.36(-1.18%)
Jul 08, 2022 114.93 115.34 114.93 115.19 2,333 +0.04(+0.03%)
Jul 07, 2022 114.61 115.16 114.61 115.15 5,740 +1.01(+0.88%)
Jul 06, 2022 113.93 114.33 113.87 114.15 8,974 -0.35(-0.30%)
Jul 05, 2022 114.42 114.63 113.97 114.49 14,479 -1.34(-1.16%)
Jul 01, 2022 114.98 115.90 114.74 115.84 8,020 -0.67(-0.58%)
Jun 30, 2022 116.41 116.64 116.29 116.51 6,433 +0.48(+0.41%)
Jun 29, 2022 116.26 116.37 115.95 116.03 4,250 -0.67(-0.58%)
Jun 28, 2022 117.02 117.02 116.69 116.71 4,460 -0.79(-0.67%)
Jun 27, 2022 117.92 117.92 117.49 117.49 1,870 -0.11(-0.10%)
Jun 24, 2022 117.59 117.72 117.53 117.61 17,029 +0.12(+0.10%)
Jun 23, 2022 117.49 117.52 117.09 117.49 6,796 -0.02(-0.02%)
Jun 22, 2022 117.94 117.94 117.51 117.51 4,731 -0.03(-0.02%)
Jun 21, 2022 117.62 117.72 117.49 117.54 4,914 +0.55(+0.47%)
Jun 17, 2022 117.30 117.30 116.62 116.99 26,120 -1.39(-1.17%)
Jun 16, 2022 117.48 118.83 117.38 118.37 22,258 +1.62(+1.38%)
Jun 15, 2022 115.64 116.80 115.32 116.76 14,147 +1.92(+1.68%)
Jun 14, 2022 115.61 115.68 114.58 114.83 10,747 -1.27(-1.09%)
Jun 13, 2022 116.65 116.84 116.03 116.10 14,310 -1.90(-1.61%)
Jun 10, 2022 118.70 118.70 117.89 118.00 9,450 -1.67(-1.39%)
Jun 09, 2022 120.23 120.23 119.67 119.67 30,585 -0.44(-0.37%)
Jun 08, 2022 120.27 120.28 120.11 120.12 1,804 -0.56(-0.47%)
Jun 07, 2022 119.77 120.70 119.77 120.68 10,230 +0.58(+0.48%)
Jun 06, 2022 120.11 120.21 120.10 120.10 6,273 +0.38(+0.31%)
Jun 03, 2022 120.26 120.26 119.69 119.73 8,414 -0.71(-0.59%)
Jun 02, 2022 120.20 120.51 120.09 120.44 2,819 +0.81(+0.68%)
Jun 01, 2022 120.34 120.34 119.36 119.63 29,259 -1.07(-0.88%)
May 31, 2022 120.46 120.94 120.46 120.70 4,147 -0.29(-0.24%)
May 27, 2022 121.14 121.23 120.75 120.98 2,701 +0.33(+0.28%)
May 26, 2022 120.67 120.71 120.63 120.65 1,356 +0.17(+0.14%)
May 25, 2022 119.97 120.56 119.97 120.48 4,218 +0.49(+0.41%)
May 24, 2022 119.66 120.22 119.65 119.99 23,416 -0.58(-0.48%)
May 23, 2022 120.34 120.56 120.30 120.56 12,624 +0.93(+0.77%)
May 20, 2022 119.35 119.67 119.29 119.64 7,769 -0.14(-0.12%)
May 19, 2022 119.33 119.94 119.33 119.78 50,319 +1.53(+1.29%)
May 18, 2022 118.88 118.97 118.19 118.25 46,339 -1.25(-1.05%)
May 17, 2022 119.41 119.61 119.34 119.50 85,840 +1.47(+1.24%)
May 16, 2022 117.34 118.13 117.26 118.03 24,383 +0.72(+0.62%)
May 13, 2022 116.58 117.31 116.58 117.31 6,093 +0.50(+0.42%)
May 12, 2022 117.12 117.13 116.73 116.81 5,877 -0.45(-0.39%)
May 11, 2022 118.52 118.52 117.27 117.27 8,064 -0.66(-0.56%)
May 10, 2022 118.24 118.24 117.83 117.93 6,494 -0.23(-0.19%)
May 09, 2022 118.29 118.43 117.81 118.16 9,908 -0.11(-0.09%)
May 06, 2022 118.08 118.38 117.86 118.27 14,589 -0.18(-0.15%)
May 05, 2022 118.84 118.84 118.20 118.45 15,597 -2.46(-2.04%)
May 04, 2022 119.82 121.06 119.62 120.92 7,550 +1.21(+1.01%)
May 03, 2022 120.25 120.25 119.57 119.71 6,810 +0.03(+0.03%)
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.