British Pound Sterling Trust Currencyshares (NY: FXB )

126.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 106.18 106.66 106.15 106.21 7,714 -0.39(-0.36%)
Aug 30, 2022 107.11 107.11 106.31 106.60 7,395 -0.45(-0.42%)
Aug 29, 2022 107.09 107.25 106.88 107.04 5,838 -0.29(-0.27%)
Aug 26, 2022 108.69 108.69 107.31 107.33 14,664 -0.89(-0.83%)
Aug 25, 2022 107.85 108.22 107.85 108.22 11,676 +0.32(+0.29%)
Aug 24, 2022 107.53 108.04 107.53 107.91 4,216 -0.24(-0.22%)
Aug 23, 2022 107.72 108.59 107.72 108.15 7,830 +0.59(+0.55%)
Aug 22, 2022 108.10 108.10 107.47 107.56 21,081 -0.59(-0.55%)
Aug 19, 2022 108.19 108.19 107.93 108.15 42,241 -1.00(-0.92%)
Aug 18, 2022 109.86 109.86 109.12 109.16 9,446 -1.04(-0.94%)
Aug 17, 2022 110.33 110.40 110.03 110.19 22,724 -0.38(-0.35%)
Aug 16, 2022 110.68 110.69 110.52 110.58 15,620 +0.34(+0.31%)
Aug 15, 2022 110.55 110.55 110.20 110.23 10,039 -0.73(-0.66%)
Aug 12, 2022 110.78 111.00 110.78 110.96 3,910 -0.47(-0.42%)
Aug 11, 2022 111.96 112.01 111.43 111.43 26,333 -0.31(-0.28%)
Aug 10, 2022 111.54 112.11 111.46 111.74 14,490 +1.40(+1.27%)
Aug 09, 2022 110.73 110.73 110.32 110.34 3,127 -0.06(-0.06%)
Aug 08, 2022 110.76 110.85 110.37 110.41 2,555 +0.07(+0.06%)
Aug 05, 2022 109.94 110.34 109.94 110.34 9,621 -0.93(-0.83%)
Aug 04, 2022 110.72 111.27 110.60 111.27 6,449 +0.27(+0.24%)
Aug 03, 2022 111.14 111.14 110.68 111.00 6,000 -0.22(-0.20%)
Aug 02, 2022 111.62 111.79 111.22 111.22 3,505 -0.79(-0.71%)
Aug 01, 2022 111.94 112.33 111.88 112.01 8,502 +0.70(+0.63%)
Jul 29, 2022 110.48 111.35 110.48 111.31 8,786 +0.09(+0.08%)
Jul 28, 2022 110.81 111.25 110.72 111.22 17,452 +0.01(+0.01%)
Jul 27, 2022 110.10 111.29 109.98 111.20 18,976 +1.32(+1.20%)
Jul 26, 2022 109.82 110.02 109.66 109.88 6,992 -0.27(-0.25%)
Jul 25, 2022 110.42 110.42 110.00 110.15 9,773 +0.52(+0.47%)
Jul 22, 2022 109.43 110.10 109.43 109.63 5,881 +0.14(+0.13%)
Jul 21, 2022 108.94 109.50 108.94 109.50 6,129 +0.04(+0.03%)
Jul 20, 2022 109.65 109.68 109.33 109.46 4,614 -0.23(-0.21%)
Jul 19, 2022 109.98 109.99 109.59 109.69 2,077 +0.44(+0.40%)
Jul 18, 2022 109.53 109.78 109.25 109.25 3,836 +0.80(+0.74%)
Jul 15, 2022 108.27 108.49 108.27 108.45 4,142 +0.34(+0.31%)
Jul 14, 2022 107.78 108.21 107.58 108.11 11,155 -0.63(-0.58%)
Jul 13, 2022 108.42 109.15 108.35 108.74 21,695 +0.06(+0.05%)
Jul 12, 2022 108.59 108.90 108.46 108.68 4,032 +0.03(+0.03%)
Jul 11, 2022 108.71 108.83 108.62 108.65 8,039 -1.30(-1.18%)
Jul 08, 2022 109.70 110.09 109.70 109.94 2,444 +0.04(+0.03%)
Jul 07, 2022 109.39 109.92 109.39 109.91 6,014 +0.96(+0.88%)
Jul 06, 2022 108.74 109.12 108.68 108.95 9,403 -0.33(-0.30%)
Jul 05, 2022 109.20 109.41 108.78 109.28 15,170 -1.28(-1.16%)
Jul 01, 2022 109.75 110.62 109.52 110.56 8,402 -0.64(-0.57%)
Jun 30, 2022 111.11 111.32 110.99 111.20 6,740 +0.45(+0.41%)
Jun 29, 2022 110.96 111.06 110.67 110.75 4,453 -0.64(-0.58%)
Jun 28, 2022 111.69 111.69 111.37 111.39 4,673 -0.75(-0.67%)
Jun 27, 2022 112.55 112.55 112.14 112.14 1,959 -0.11(-0.10%)
Jun 24, 2022 112.23 112.35 112.17 112.25 17,841 +0.11(+0.10%)
Jun 23, 2022 112.14 112.16 111.75 112.14 7,120 -0.02(-0.02%)
Jun 22, 2022 112.57 112.57 112.16 112.16 4,957 -0.02(-0.02%)
Jun 21, 2022 112.26 112.35 112.13 112.18 5,149 +0.52(+0.47%)
Jun 17, 2022 111.95 111.95 111.31 111.66 27,367 -1.32(-1.17%)
Jun 16, 2022 112.12 113.42 112.03 112.98 23,321 +1.54(+1.38%)
Jun 15, 2022 110.37 111.48 110.07 111.44 14,822 +1.84(+1.68%)
Jun 14, 2022 110.34 110.41 109.36 109.60 11,260 -1.21(-1.09%)
Jun 13, 2022 111.33 111.52 110.75 110.81 14,994 -1.82(-1.61%)
Jun 10, 2022 113.30 113.30 112.52 112.63 9,901 -1.59(-1.39%)
Jun 09, 2022 114.75 114.75 114.22 114.22 32,045 -0.43(-0.37%)
Jun 08, 2022 114.79 114.80 114.64 114.64 1,890 -0.54(-0.47%)
Jun 07, 2022 114.31 115.20 114.31 115.18 10,719 +0.55(+0.48%)
Jun 06, 2022 114.64 114.73 114.63 114.63 6,573 +0.36(+0.31%)
Jun 03, 2022 114.78 114.78 114.24 114.28 8,815 -0.68(-0.59%)
Jun 02, 2022 114.72 115.02 114.62 114.96 2,954 +0.78(+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.