Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.57 -0.16 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 115.58 115.61 115.16 115.22 10,547 -0.49(-0.43%)
Mar 30, 2023 115.49 115.71 115.49 115.71 2,162 +0.71(+0.62%)
Mar 29, 2023 114.89 115.08 114.89 115.00 2,441 -0.36(-0.32%)
Mar 28, 2023 114.85 115.37 114.85 115.37 2,231 +0.61(+0.53%)
Mar 27, 2023 114.60 114.76 114.58 114.75 3,410 +0.57(+0.50%)
Mar 24, 2023 114.14 114.23 114.01 114.18 14,759 -0.67(-0.58%)
Mar 23, 2023 114.92 115.05 114.51 114.85 5,529 +0.26(+0.23%)
Mar 22, 2023 114.31 114.98 114.17 114.59 5,275 +0.58(+0.51%)
Mar 21, 2023 114.05 114.05 113.74 114.01 26,440 -0.66(-0.57%)
Mar 20, 2023 114.18 114.71 114.18 114.67 10,232 +1.12(+0.99%)
Mar 17, 2023 113.48 113.83 113.27 113.54 12,080 +0.49(+0.43%)
Mar 16, 2023 112.75 113.13 112.69 113.05 5,107 +0.54(+0.48%)
Mar 15, 2023 112.49 112.76 112.14 112.51 7,047 -1.24(-1.09%)
Mar 14, 2023 113.87 113.87 113.40 113.75 11,995 +0.01(+0.01%)
Mar 13, 2023 112.91 113.82 112.87 113.75 20,974 +1.59(+1.42%)
Mar 10, 2023 112.30 113.00 112.15 112.16 12,768 +0.86(+0.77%)
Mar 09, 2023 111.26 111.33 111.06 111.30 3,664 +0.80(+0.73%)
Mar 08, 2023 110.15 110.56 110.15 110.50 2,326 +0.23(+0.21%)
Mar 07, 2023 111.11 111.11 110.27 110.27 7,223 -1.71(-1.53%)
Mar 06, 2023 112.08 112.37 111.98 111.98 6,720 -0.37(-0.33%)
Mar 03, 2023 111.85 112.35 111.70 112.35 4,014 +0.89(+0.80%)
Mar 02, 2023 111.33 111.52 111.23 111.45 7,131 -0.62(-0.55%)
Mar 01, 2023 112.21 112.26 111.60 112.08 8,686 -0.07(-0.06%)
Feb 28, 2023 112.85 113.10 112.13 112.14 12,021 -0.25(-0.22%)
Feb 27, 2023 112.20 112.45 112.01 112.39 4,562 +1.09(+0.98%)
Feb 24, 2023 111.15 111.51 111.13 111.30 5,691 -0.75(-0.67%)
Feb 23, 2023 112.24 112.24 111.83 112.05 9,456 -0.18(-0.16%)
Feb 22, 2023 112.84 112.84 112.17 112.23 3,873 -0.56(-0.50%)
Feb 21, 2023 112.57 113.15 112.57 112.79 7,778 +0.54(+0.48%)
Feb 17, 2023 112.28 112.28 112.17 112.25 9,113 +0.50(+0.45%)
Feb 16, 2023 111.42 112.03 111.42 111.75 63,220 -0.44(-0.39%)
Feb 15, 2023 111.85 112.18 111.60 112.18 5,709 -1.22(-1.08%)
Feb 14, 2023 112.93 113.47 112.93 113.40 5,745 +0.38(+0.34%)
Feb 13, 2023 112.52 113.03 112.52 113.02 1,671 +0.79(+0.70%)
Feb 10, 2023 112.74 112.87 112.18 112.23 34,789 -0.53(-0.47%)
Feb 09, 2023 113.57 113.57 112.74 112.76 4,627 +0.41(+0.37%)
Feb 08, 2023 112.44 112.59 112.33 112.35 8,484 +0.22(+0.19%)
Feb 07, 2023 111.53 112.28 111.48 112.13 32,676 +0.25(+0.23%)
Feb 06, 2023 112.28 112.33 111.77 111.88 56,560 -0.34(-0.30%)
Feb 03, 2023 112.83 113.07 112.18 112.22 54,178 -1.73(-1.52%)
Feb 02, 2023 114.63 114.63 113.85 113.95 14,989 -1.18(-1.03%)
Feb 01, 2023 114.70 115.36 114.34 115.13 22,138 +0.50(+0.44%)
Jan 31, 2023 114.60 114.82 114.42 114.63 2,711 -0.39(-0.34%)
Jan 30, 2023 115.04 115.29 114.85 115.02 12,352 -0.35(-0.30%)
Jan 27, 2023 115.21 115.42 114.91 115.36 16,746 -0.12(-0.10%)
Jan 26, 2023 115.30 115.48 114.87 115.48 16,970 +0.12(+0.10%)
Jan 25, 2023 114.53 115.38 114.46 115.36 55,421 +0.59(+0.51%)
Jan 24, 2023 114.44 114.79 114.08 114.77 20,645 -0.36(-0.32%)
Jan 23, 2023 114.85 115.21 114.84 115.14 11,704 -0.19(-0.17%)
Jan 20, 2023 114.82 115.34 114.82 115.33 12,939 +0.06(+0.05%)
Jan 19, 2023 114.81 115.29 114.80 115.27 23,567 +0.49(+0.42%)
Jan 18, 2023 115.50 115.50 114.69 114.78 33,768 +0.57(+0.50%)
Jan 17, 2023 114.21 114.30 113.90 114.21 7,744 +0.44(+0.38%)
Jan 13, 2023 113.16 113.78 113.16 113.78 19,214 +0.24(+0.21%)
Jan 12, 2023 113.32 113.63 112.62 113.53 6,685 +0.61(+0.54%)
Jan 11, 2023 112.69 112.92 112.60 112.92 15,138 -0.06(-0.05%)
Jan 10, 2023 113.06 113.10 112.90 112.98 5,806 -0.26(-0.23%)
Jan 09, 2023 113.19 113.50 113.16 113.25 12,960 +0.78(+0.70%)
Jan 06, 2023 110.58 112.46 110.58 112.46 23,541 +1.76(+1.59%)
Jan 05, 2023 110.69 110.89 110.50 110.70 22,818 -1.29(-1.16%)
Jan 04, 2023 112.11 112.20 111.63 112.00 9,843 +0.64(+0.57%)
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.