British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 124.41 124.68 124.51 57,272 +0.40(+0.32%)
Jan 28, 2022 124.13 124.42 124.00 124.11 55,476 +0.18(+0.14%)
Jan 27, 2022 123.89 124.14 123.89 123.93 6,928 -0.78(-0.63%)
Jan 26, 2022 125.17 125.27 124.59 124.71 3,708 -0.45(-0.36%)
Jan 25, 2022 124.73 125.16 124.71 125.16 9,872 +0.11(+0.09%)
Jan 24, 2022 124.93 125.06 124.60 125.05 18,349 -0.54(-0.43%)
Jan 21, 2022 125.58 125.68 125.56 125.59 6,087 -0.30(-0.24%)
Jan 20, 2022 126.36 126.57 125.89 125.89 4,553 -0.31(-0.24%)
Jan 19, 2022 126.38 126.41 126.19 126.19 7,330 +0.22(+0.18%)
Jan 18, 2022 125.94 126.05 125.77 125.97 12,859 -0.76(-0.60%)
Jan 14, 2022 126.73 0 -0.32(-0.25%)
Jan 13, 2022 127.38 127.38 126.97 127.05 9,650 +0.03(+0.03%)
Jan 12, 2022 126.81 127.07 126.78 127.02 6,918 +0.69(+0.55%)
Jan 11, 2022 125.91 126.33 125.91 126.33 8,142 +0.52(+0.41%)
Jan 10, 2022 125.54 125.82 125.48 125.81 3,290 -0.15(-0.12%)
Jan 07, 2022 125.53 125.97 125.53 125.95 7,906 +0.62(+0.49%)
Jan 06, 2022 125.35 125.49 125.33 125.34 8,641 -0.20(-0.16%)
Jan 05, 2022 125.65 125.92 125.53 125.53 4,400 +0.20(+0.16%)
Jan 04, 2022 125.22 125.52 125.22 125.34 8,819 +0.49(+0.39%)
Jan 03, 2022 124.82 124.90 124.69 124.85 2,121 -0.42(-0.34%)
Dec 31, 2021 125.30 125.49 125.25 125.27 7,187 +0.22(+0.18%)
Dec 30, 2021 125.17 125.22 124.99 125.05 8,842 +0.08(+0.07%)
Dec 29, 2021 124.64 124.99 124.64 124.97 4,194 +0.49(+0.40%)
Dec 28, 2021 124.67 124.67 124.33 124.47 2,099 -0.02(-0.01%)
Dec 27, 2021 124.46 124.56 124.27 124.49 7,361 +0.14(+0.11%)
Dec 23, 2021 124.12 124.39 123.98 124.35 13,804 +0.49(+0.40%)
Dec 22, 2021 123.47 123.86 123.47 123.86 9,922 +0.90(+0.73%)
Dec 21, 2021 122.72 122.99 122.67 122.96 8,361 +0.52(+0.42%)
Dec 20, 2021 122.62 122.65 122.37 122.44 7,182 -0.24(-0.20%)
Dec 17, 2021 122.99 123.04 122.57 122.68 11,926 -0.83(-0.67%)
Dec 16, 2021 123.51 123.71 123.30 123.51 10,406 +0.62(+0.50%)
Dec 15, 2021 122.79 123.01 122.48 122.89 6,456 +0.37(+0.30%)
Dec 14, 2021 122.77 122.77 122.53 122.53 6,200 +0.11(+0.09%)
Dec 13, 2021 122.83 122.89 122.42 122.42 4,188 -0.56(-0.46%)
Dec 10, 2021 122.56 123.00 122.55 122.98 11,063 +0.46(+0.37%)
Dec 09, 2021 122.35 122.55 122.32 122.53 2,486 -0.09(-0.08%)
Dec 08, 2021 122.30 122.70 122.30 122.62 3,117 -0.13(-0.10%)
Dec 07, 2021 122.56 122.75 122.56 122.75 2,932 -0.12(-0.10%)
Dec 06, 2021 122.83 122.88 122.67 122.86 6,009 +0.21(+0.17%)
Dec 03, 2021 122.87 122.87 122.49 122.66 5,559 -0.64(-0.52%)
Dec 02, 2021 123.37 123.40 123.28 123.29 9,072 +0.35(+0.29%)
Dec 01, 2021 123.42 123.49 122.92 122.94 8,293 -0.31(-0.25%)
Nov 30, 2021 123.86 123.86 123.86 123.25 9,163 -0.06(-0.05%)
Nov 29, 2021 123.30 123.40 123.23 123.31 8,357 -0.32(-0.26%)
Nov 26, 2021 123.65 123.65 123.42 123.62 5,592 +0.05(+0.04%)
Nov 24, 2021 123.69 123.69 123.50 123.57 12,881 -0.48(-0.39%)
Nov 23, 2021 123.79 124.09 123.79 124.05 6,340 -0.11(-0.09%)
Nov 22, 2021 124.32 124.40 124.09 124.16 3,898 -0.44(-0.35%)
Nov 19, 2021 124.85 124.89 124.61 124.61 3,015 -0.55(-0.44%)
Nov 18, 2021 124.89 125.16 124.87 125.15 21,276 +0.09(+0.08%)
Nov 17, 2021 124.93 125.11 124.76 125.06 17,127 +0.58(+0.47%)
Nov 16, 2021 124.56 124.61 124.41 124.48 3,222 +0.17(+0.13%)
Nov 15, 2021 124.57 124.57 124.31 124.31 3,962 -0.12(-0.09%)
Nov 12, 2021 124.09 124.48 124.09 124.43 16,291 +0.54(+0.43%)
Nov 11, 2021 124.25 124.28 123.88 123.89 11,692 -0.41(-0.33%)
Nov 10, 2021 124.98 124.30 124.31 17,910 -1.44(-1.15%)
Nov 09, 2021 125.46 125.77 125.42 125.75 14,319 -0.01(-0.01%)
Nov 08, 2021 125.58 125.89 125.58 125.76 18,160 +0.69(+0.55%)
Nov 05, 2021 124.74 125.19 124.73 125.07 19,203 -0.12(-0.10%)
Nov 04, 2021 125.66 125.66 124.95 125.19 14,822 -1.60(-1.26%)
Nov 03, 2021 126.37 126.90 126.37 126.79 22,330 +0.58(+0.46%)
Nov 02, 2021 126.50 126.50 126.16 126.21 21,464 -0.37(-0.29%)
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.