British Pound Sterling Trust Currencyshares (NY: FXB )

119.68 +0.29 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 119.81 119.81 119.21 119.38 6,468 +0.53(+0.45%)
May 26, 2023 118.83 118.97 118.69 118.85 11,619 +0.31(+0.26%)
May 25, 2023 118.76 118.86 118.46 118.54 28,011 -0.44(-0.37%)
May 24, 2023 119.16 119.18 118.93 118.98 3,255 -0.43(-0.36%)
May 23, 2023 119.36 119.61 119.36 119.41 20,500 -0.32(-0.27%)
May 22, 2023 119.60 119.76 119.51 119.73 11,451 -0.04(-0.03%)
May 19, 2023 119.89 119.89 119.59 119.77 13,687 +0.38(+0.32%)
May 18, 2023 119.44 119.50 119.21 119.39 2,701 -0.72(-0.60%)
May 17, 2023 119.92 120.24 119.90 120.11 9,971 +0.11(+0.10%)
May 16, 2023 120.15 120.15 119.99 120.00 5,630 -0.46(-0.38%)
May 15, 2023 120.19 120.51 120.19 120.46 10,689 +0.74(+0.62%)
May 12, 2023 120.19 120.19 119.69 119.72 12,248 -0.45(-0.38%)
May 11, 2023 120.71 120.71 120.16 120.17 8,213 -1.13(-0.93%)
May 10, 2023 121.41 121.50 121.23 121.30 6,191 -0.00(-0.00%)
May 09, 2023 120.90 121.36 120.90 121.30 16,612 +0.05(+0.04%)
May 08, 2023 121.72 121.72 121.23 121.25 5,010 -0.16(-0.13%)
May 05, 2023 120.85 121.53 120.85 121.41 5,024 +0.62(+0.51%)
May 04, 2023 120.88 121.07 120.65 120.78 8,745 +0.15(+0.13%)
May 03, 2023 120.30 120.77 120.30 120.63 13,138 +0.77(+0.64%)
May 02, 2023 119.72 119.93 119.67 119.86 6,211 -0.17(-0.14%)
May 01, 2023 120.53 120.58 119.94 120.03 5,691 -0.67(-0.56%)
Apr 28, 2023 120.36 120.87 120.36 120.70 138,058 +0.72(+0.60%)
Apr 27, 2023 119.53 119.99 119.53 119.99 8,561 +0.33(+0.28%)
Apr 26, 2023 119.95 119.95 119.61 119.66 10,906 +0.57(+0.48%)
Apr 25, 2023 119.12 119.27 119.05 119.09 10,877 -0.81(-0.67%)
Apr 24, 2023 119.35 119.92 119.35 119.89 8,852 +0.42(+0.36%)
Apr 21, 2023 119.27 119.47 118.74 119.47 4,645 +0.09(+0.08%)
Apr 20, 2023 119.62 119.62 119.32 119.38 2,487 -0.03(-0.02%)
Apr 19, 2023 119.53 119.53 119.37 119.41 136,824 +0.08(+0.07%)
Apr 18, 2023 119.14 119.40 119.14 119.33 6,317 +0.55(+0.46%)
Apr 17, 2023 119.06 119.06 118.61 118.78 5,288 -0.28(-0.24%)
Apr 14, 2023 119.56 119.56 119.00 119.06 10,891 -1.23(-1.02%)
Apr 13, 2023 120.14 120.28 120.01 120.28 7,200 +0.58(+0.49%)
Apr 12, 2023 119.51 119.89 119.51 119.70 18,953 +0.53(+0.45%)
Apr 11, 2023 119.33 119.32 118.84 119.17 3,512 +0.36(+0.30%)
Apr 10, 2023 118.68 118.81 118.55 118.81 4,413 -0.55(-0.46%)
Apr 06, 2023 119.02 119.56 119.02 119.36 19,870 -0.08(-0.06%)
Apr 05, 2023 119.72 119.83 119.26 119.43 31,804 -0.55(-0.46%)
Apr 04, 2023 119.73 120.09 119.73 119.99 11,363 +0.87(+0.73%)
Apr 03, 2023 118.67 119.12 118.67 119.12 19,077 +0.87(+0.73%)
Mar 31, 2023 118.62 118.65 118.19 118.25 10,277 -0.50(-0.43%)
Mar 30, 2023 118.53 118.76 118.53 118.76 2,107 +0.73(+0.62%)
Mar 29, 2023 117.91 118.10 117.91 118.03 2,378 -0.37(-0.32%)
Mar 28, 2023 117.87 118.40 117.87 118.40 2,174 +0.63(+0.53%)
Mar 27, 2023 117.61 117.78 117.59 117.77 3,323 +0.59(+0.50%)
Mar 24, 2023 117.14 117.24 117.01 117.19 14,380 -0.69(-0.58%)
Mar 23, 2023 117.94 118.07 117.53 117.87 5,387 +0.26(+0.22%)
Mar 22, 2023 117.32 118.00 117.18 117.61 5,140 +0.60(+0.51%)
Mar 21, 2023 117.05 117.05 116.73 117.01 25,762 -0.67(-0.57%)
Mar 20, 2023 117.19 117.73 117.19 117.68 9,970 +1.15(+0.99%)
Mar 17, 2023 116.47 116.83 116.25 116.53 11,770 +0.50(+0.43%)
Mar 16, 2023 115.71 116.11 115.65 116.03 4,977 +0.55(+0.48%)
Mar 15, 2023 115.45 115.72 115.10 115.47 6,866 -1.27(-1.09%)
Mar 14, 2023 116.87 116.87 116.38 116.75 11,687 +0.01(+0.01%)
Mar 13, 2023 115.88 116.82 115.84 116.74 20,437 +1.63(+1.42%)
Mar 10, 2023 115.25 115.97 115.11 115.11 12,441 +0.88(+0.77%)
Mar 09, 2023 114.19 114.26 113.98 114.23 3,570 +0.82(+0.73%)
Mar 08, 2023 113.05 113.47 113.05 113.41 2,267 +0.23(+0.21%)
Mar 07, 2023 114.03 114.03 113.17 113.17 7,038 -1.75(-1.53%)
Mar 06, 2023 115.03 115.33 114.93 114.93 6,548 -0.38(-0.33%)
Mar 03, 2023 114.80 115.31 114.64 115.31 3,911 +0.92(+0.80%)
Mar 02, 2023 114.26 114.45 114.16 114.39 6,948 -0.64(-0.55%)
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.