British Pound Sterling Trust Currencyshares (NY: FXB )

117.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 117.21 117.51 117.00 117.27 6,197 +0.72(+0.62%)
Dec 06, 2022 116.97 117.18 116.55 116.55 12,665 -0.39(-0.33%)
Dec 05, 2022 117.71 117.80 116.87 116.94 15,419 -1.05(-0.89%)
Dec 02, 2022 117.25 118.13 117.19 117.99 25,641 +0.39(+0.33%)
Dec 01, 2022 117.66 118.09 117.48 117.60 88,638 +1.77(+1.52%)
Nov 30, 2022 115.39 116.01 114.36 115.83 25,094 +0.92(+0.80%)
Nov 29, 2022 114.86 115.17 114.81 114.92 6,781 +0.17(+0.15%)
Nov 28, 2022 115.75 115.82 114.69 114.75 18,280 -1.43(-1.23%)
Nov 25, 2022 115.99 116.23 115.95 116.18 27,060 +0.34(+0.30%)
Nov 23, 2022 115.06 115.98 115.06 115.83 28,078 +1.65(+1.44%)
Nov 22, 2022 114.03 114.20 113.93 114.19 13,416 +0.54(+0.48%)
Nov 21, 2022 113.64 113.65 113.13 113.65 28,692 -0.38(-0.33%)
Nov 18, 2022 114.36 114.58 113.99 114.03 25,457 +0.16(+0.14%)
Nov 17, 2022 113.35 113.87 113.03 113.86 13,929 -0.55(-0.49%)
Nov 16, 2022 114.01 114.47 113.76 114.42 15,773 +0.59(+0.52%)
Nov 15, 2022 114.67 114.67 113.19 113.83 41,356 +0.99(+0.88%)
Nov 14, 2022 112.76 113.01 112.49 112.84 11,402 -0.87(-0.77%)
Nov 11, 2022 112.86 113.78 112.53 113.71 49,461 +1.29(+1.15%)
Nov 10, 2022 111.68 112.44 111.59 112.41 73,833 +3.48(+3.20%)
Nov 09, 2022 109.46 109.73 108.81 108.93 16,800 -1.77(-1.60%)
Nov 08, 2022 109.96 111.30 109.96 110.70 23,882 +0.27(+0.24%)
Nov 07, 2022 109.98 110.74 109.79 110.43 15,457 +1.25(+1.14%)
Nov 04, 2022 108.19 109.20 107.84 109.18 20,993 +1.93(+1.80%)
Nov 03, 2022 107.34 107.71 107.05 107.25 59,261 -2.06(-1.88%)
Nov 02, 2022 110.31 109.31 109.31 29,835 -0.82(-0.74%)
Nov 01, 2022 110.87 110.87 109.85 110.13 17,592 +0.07(+0.07%)
Oct 31, 2022 110.30 110.42 109.97 110.06 24,912 -1.38(-1.24%)
Oct 28, 2022 110.81 111.48 110.67 111.44 18,822 +0.38(+0.34%)
Oct 27, 2022 111.16 111.61 110.94 111.07 32,190 -0.51(-0.46%)
Oct 26, 2022 110.91 111.64 110.81 111.58 37,488 +1.38(+1.25%)
Oct 25, 2022 109.48 110.30 109.48 110.20 75,878 +2.03(+1.87%)
Oct 24, 2022 108.35 108.76 108.04 108.17 33,786 -0.39(-0.36%)
Oct 21, 2022 107.04 108.56 106.73 108.56 81,345 +0.93(+0.86%)
Oct 20, 2022 108.13 108.66 107.47 107.63 69,404 +0.03(+0.03%)
Oct 19, 2022 108.10 108.10 107.31 107.60 40,019 -0.95(-0.87%)
Oct 18, 2022 108.71 108.71 108.18 108.55 28,871 -0.28(-0.26%)
Oct 17, 2022 108.86 109.64 108.72 108.83 51,088 +1.61(+1.50%)
Oct 14, 2022 107.84 107.99 106.98 107.22 35,448 -1.21(-1.11%)
Oct 13, 2022 107.44 109.07 107.22 108.43 99,729 +1.97(+1.85%)
Oct 12, 2022 106.02 106.80 105.85 106.47 30,806 +1.14(+1.08%)
Oct 11, 2022 106.33 107.25 105.24 105.33 80,386 -0.82(-0.77%)
Oct 10, 2022 106.06 106.29 105.79 106.15 23,381 -0.19(-0.18%)
Oct 07, 2022 106.70 106.82 106.03 106.34 29,117 -0.61(-0.57%)
Oct 06, 2022 107.56 107.77 106.68 106.95 37,520 -1.55(-1.43%)
Oct 05, 2022 108.18 108.74 107.66 108.49 37,979 -1.50(-1.36%)
Oct 04, 2022 108.92 110.14 108.80 109.99 614,327 +1.50(+1.38%)
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.