British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 121.36 121.84 121.36 121.80 12,379 +0.18(+0.15%)
Dec 28, 2023 121.76 122.00 121.43 121.61 6,386 -0.60(-0.50%)
Dec 27, 2023 121.75 122.23 121.72 122.22 7,329 +0.67(+0.55%)
Dec 26, 2023 121.49 121.57 121.32 121.55 9,757 +0.24(+0.20%)
Dec 22, 2023 121.45 121.60 121.14 121.31 41,300 +0.17(+0.14%)
Dec 21, 2023 121.05 121.14 120.75 121.14 9,739 +0.49(+0.40%)
Dec 20, 2023 120.92 121.05 120.53 120.65 28,596 -0.71(-0.59%)
Dec 19, 2023 121.45 121.75 121.36 121.36 17,548 +0.67(+0.56%)
Dec 18, 2023 120.97 120.97 120.57 120.69 12,843 -0.27(-0.22%)
Dec 15, 2023 121.25 121.30 120.80 120.95 16,367 -0.91(-0.74%)
Dec 14, 2023 121.18 122.03 121.18 121.86 37,875 +1.43(+1.19%)
Dec 13, 2023 119.48 120.44 119.32 120.43 32,583 +0.55(+0.46%)
Dec 12, 2023 119.68 119.98 119.40 119.88 20,684 +0.07(+0.06%)
Dec 11, 2023 119.86 119.96 119.66 119.81 16,235 +0.11(+0.09%)
Dec 08, 2023 119.33 119.90 119.33 119.70 47,685 -0.37(-0.31%)
Dec 07, 2023 119.75 120.24 119.75 120.08 48,432 +0.31(+0.26%)
Dec 06, 2023 120.02 120.10 119.77 119.77 2,073 -0.28(-0.23%)
Dec 05, 2023 120.19 120.19 119.91 120.05 7,110 -0.36(-0.29%)
Dec 04, 2023 120.17 120.40 120.16 120.40 4,049 -0.72(-0.60%)
Dec 01, 2023 120.21 121.16 120.11 121.12 11,792 +0.97(+0.80%)
Nov 30, 2023 120.21 120.64 120.16 120.16 4,256 -0.78(-0.65%)
Nov 29, 2023 121.05 121.05 120.94 120.94 4,402 -0.04(-0.03%)
Nov 28, 2023 120.79 121.01 120.79 120.98 5,510 +0.69(+0.58%)
Nov 27, 2023 120.07 120.29 120.07 120.29 2,481 +0.21(+0.17%)
Nov 24, 2023 120.11 120.11 119.88 120.08 9,793 +1.09(+0.91%)
Nov 22, 2023 118.88 118.99 118.47 118.99 27,449 -0.29(-0.25%)
Nov 21, 2023 119.41 119.47 119.18 119.28 5,983 +0.23(+0.19%)
Nov 20, 2023 118.83 119.17 118.83 119.06 11,082 +0.50(+0.42%)
Nov 17, 2023 118.06 118.56 118.06 118.56 2,885 +0.49(+0.41%)
Nov 16, 2023 118.16 118.44 118.07 118.07 2,873 -0.03(-0.03%)
Nov 15, 2023 118.21 118.50 118.10 118.10 5,316 -0.80(-0.67%)
Nov 14, 2023 118.13 118.98 118.13 118.90 7,185 +2.10(+1.80%)
Nov 13, 2023 116.33 116.82 116.33 116.80 5,164 +0.43(+0.37%)
Nov 10, 2023 116.13 116.38 115.96 116.38 3,045 +0.17(+0.14%)
Nov 09, 2023 116.70 116.70 116.16 116.21 6,624 -0.56(-0.48%)
Nov 08, 2023 116.57 116.95 116.57 116.77 11,539 -0.22(-0.19%)
Nov 07, 2023 116.76 116.99 116.62 116.99 2,806 -0.36(-0.30%)
Nov 06, 2023 117.97 117.97 117.34 117.35 5,214 -0.28(-0.24%)
Nov 03, 2023 117.03 117.77 117.03 117.63 9,718 +1.66(+1.43%)
Nov 02, 2023 115.88 116.01 115.61 115.97 6,182 +0.50(+0.44%)
Nov 01, 2023 114.98 115.57 114.98 115.47 7,014 -0.02(-0.02%)
Oct 31, 2023 115.27 115.49 115.25 115.49 3,707 -0.13(-0.12%)
Oct 30, 2023 115.18 115.62 115.18 115.62 17,227 +0.55(+0.48%)
Oct 27, 2023 115.37 115.47 115.07 115.07 1,801 -0.01(-0.01%)
Oct 26, 2023 114.93 115.29 114.93 115.08 6,747 +0.03(+0.03%)
Oct 25, 2023 115.23 115.45 115.05 115.05 2,052 -0.43(-0.37%)
Oct 24, 2023 115.83 115.88 115.35 115.48 8,124 -0.75(-0.65%)
Oct 23, 2023 115.52 116.35 115.52 116.23 9,176 +0.78(+0.68%)
Oct 20, 2023 115.39 115.53 115.20 115.45 9,457 -0.00(-0.00%)
Oct 19, 2023 115.43 115.71 115.19 115.45 7,967 +0.11(+0.09%)
Oct 18, 2023 115.56 115.57 115.23 115.35 5,665 -0.31(-0.27%)
Oct 17, 2023 115.33 115.84 115.33 115.66 6,592 -0.31(-0.27%)
Oct 16, 2023 115.39 115.98 115.38 115.97 5,703 +0.67(+0.58%)
Oct 13, 2023 115.43 115.60 115.13 115.30 38,300 -0.30(-0.26%)
Oct 12, 2023 116.10 116.19 115.52 115.59 5,224 -1.28(-1.10%)
Oct 11, 2023 116.81 116.95 116.58 116.88 7,327 +0.25(+0.21%)
Oct 10, 2023 116.04 116.63 116.04 116.63 24,227 +0.53(+0.45%)
Oct 09, 2023 115.78 116.11 115.69 116.10 7,019 +0.00(+0.00%)
Oct 06, 2023 115.69 116.18 115.69 116.10 4,724 +0.48(+0.42%)
Oct 05, 2023 115.08 115.62 115.08 115.61 112,400 +0.41(+0.36%)
Oct 04, 2023 115.21 115.21 114.78 115.20 10,290 +0.64(+0.56%)
Oct 03, 2023 114.68 114.70 114.38 114.56 6,823 -0.11(-0.10%)
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.