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 (%)
Mar 31, 2022 121.62 121.71 121.55 121.62 9,628 +0.02(+0.02%)
Mar 30, 2022 121.94 121.94 121.52 121.60 6,562 +0.34(+0.28%)
Mar 29, 2022 121.65 121.79 121.02 121.26 9,290 +0.03(+0.03%)
Mar 28, 2022 121.14 121.29 121.13 121.23 8,972 -0.89(-0.73%)
Mar 25, 2022 122.09 122.15 122.09 122.12 4,859 -0.01(-0.01%)
Mar 24, 2022 121.99 122.16 121.99 122.13 4,986 -0.16(-0.13%)
Mar 23, 2022 122.18 122.28 122.07 122.28 10,627 -0.46(-0.38%)
Mar 22, 2022 122.85 122.85 122.61 122.75 3,784 +0.86(+0.71%)
Mar 21, 2022 122.09 122.24 121.78 121.88 6,046 -0.20(-0.16%)
Mar 18, 2022 121.35 122.16 121.35 122.08 3,681 +0.31(+0.26%)
Mar 17, 2022 121.46 121.91 121.46 121.77 1,823 +0.02(+0.01%)
Mar 16, 2022 121.37 121.77 120.93 121.75 37,763 +0.95(+0.78%)
Mar 15, 2022 120.90 121.06 120.81 120.81 2,821 +0.36(+0.30%)
Mar 14, 2022 120.96 120.97 120.45 120.45 5,518 -0.27(-0.22%)
Mar 11, 2022 121.12 121.13 120.72 120.72 4,444 -0.49(-0.40%)
Mar 10, 2022 121.58 121.67 121.21 121.21 1,211 -0.89(-0.73%)
Mar 09, 2022 121.90 122.10 121.90 122.10 7,625 +0.68(+0.56%)
Mar 08, 2022 121.43 121.72 121.32 121.41 23,060 -0.04(-0.04%)
Mar 07, 2022 122.16 122.16 121.40 121.46 31,218 -1.26(-1.02%)
Mar 04, 2022 122.53 122.72 122.33 122.71 18,652 -0.85(-0.69%)
Mar 03, 2022 123.84 123.84 123.40 123.56 18,847 -0.57(-0.46%)
Mar 02, 2022 123.53 124.13 123.30 124.13 10,323 +0.71(+0.57%)
Mar 01, 2022 124.05 124.05 123.28 123.42 23,654 -0.89(-0.72%)
Feb 28, 2022 124.20 124.36 124.05 124.32 16,130 +0.07(+0.06%)
Feb 25, 2022 124.04 124.35 124.03 124.25 12,174 +0.17(+0.14%)
Feb 24, 2022 123.72 124.20 122.97 124.08 31,101 -1.31(-1.04%)
Feb 23, 2022 125.88 125.88 125.39 125.39 13,358 -0.44(-0.35%)
Feb 22, 2022 125.52 125.94 125.52 125.82 14,179 -0.15(-0.12%)
Feb 18, 2022 125.97 0 -0.22(-0.17%)
Feb 17, 2022 126.27 126.30 126.12 126.19 9,756 +0.26(+0.21%)
Feb 16, 2022 125.74 125.93 125.73 125.93 6,249 +0.49(+0.39%)
Feb 15, 2022 125.18 125.43 125.10 125.43 4,757 +0.15(+0.12%)
Feb 14, 2022 125.31 125.44 125.15 125.28 12,576 -0.29(-0.23%)
Feb 11, 2022 125.76 126.05 125.56 125.57 3,887 -0.03(-0.02%)
Feb 10, 2022 125.39 126.37 125.35 125.60 12,833 +0.21(+0.17%)
Feb 09, 2022 125.53 125.53 125.39 125.39 857 -0.14(-0.12%)
Feb 08, 2022 125.57 125.58 125.42 125.53 10,799 +0.19(+0.15%)
Feb 07, 2022 125.18 125.39 125.16 125.34 19,277 +0.00(+0.00%)
Feb 04, 2022 125.38 125.47 125.24 125.34 2,620 -0.52(-0.41%)
Feb 03, 2022 125.91 125.86 125.86 7,604 +0.16(+0.12%)
Feb 02, 2022 125.61 125.84 125.57 125.70 35,064 +0.44(+0.35%)
Feb 01, 2022 125.10 125.29 125.03 125.26 2,207 +0.75(+0.60%)
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%)
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.