Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.62 -0.11 (-0.09%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 121.62 121.71 121.56 121.62 9,628 +0.02(+0.02%)
Mar 30, 2022 121.94 121.94 121.52 121.60 6,561 +0.33(+0.28%)
Mar 29, 2022 121.65 121.80 121.03 121.27 9,289 +0.03(+0.03%)
Mar 28, 2022 121.14 121.30 121.13 121.23 8,972 -0.89(-0.73%)
Mar 25, 2022 122.10 122.15 122.10 122.12 4,858 -0.01(-0.01%)
Mar 24, 2022 121.99 122.16 121.99 122.13 4,986 -0.15(-0.13%)
Mar 23, 2022 122.18 122.28 122.08 122.28 10,627 -0.47(-0.38%)
Mar 22, 2022 122.86 122.86 122.62 122.75 3,784 +0.86(+0.71%)
Mar 21, 2022 122.10 122.24 121.79 121.89 6,045 -0.20(-0.16%)
Mar 18, 2022 121.35 122.16 121.35 122.09 3,681 +0.31(+0.26%)
Mar 17, 2022 121.46 121.91 121.46 121.77 1,823 +0.02(+0.01%)
Mar 16, 2022 121.37 121.77 120.93 121.76 37,762 +0.95(+0.78%)
Mar 15, 2022 120.90 121.07 120.81 120.81 2,821 +0.36(+0.30%)
Mar 14, 2022 120.96 120.97 120.45 120.45 5,518 -0.27(-0.22%)
Mar 11, 2022 121.12 121.13 120.72 120.72 4,444 -0.49(-0.40%)
Mar 10, 2022 121.59 121.67 121.21 121.21 1,211 -0.89(-0.73%)
Mar 09, 2022 121.90 122.10 121.90 122.10 7,625 +0.68(+0.56%)
Mar 08, 2022 121.43 121.72 121.33 121.42 23,059 -0.04(-0.04%)
Mar 07, 2022 122.16 122.16 121.40 121.46 31,217 -1.26(-1.03%)
Mar 04, 2022 122.54 122.72 122.34 122.72 18,651 -0.85(-0.69%)
Mar 03, 2022 123.85 123.85 123.41 123.57 18,846 -0.57(-0.46%)
Mar 02, 2022 123.53 124.14 123.30 124.14 10,323 +0.71(+0.57%)
Mar 01, 2022 124.05 124.05 123.28 123.43 23,653 -0.89(-0.72%)
Feb 28, 2022 124.20 124.37 124.05 124.32 16,130 +0.07(+0.05%)
Feb 25, 2022 124.04 124.35 124.03 124.25 12,173 +0.17(+0.14%)
Feb 24, 2022 123.72 124.20 122.97 124.08 31,100 -1.31(-1.04%)
Feb 23, 2022 125.88 125.88 125.39 125.39 13,358 -0.44(-0.35%)
Feb 22, 2022 125.52 125.95 125.52 125.83 14,178 -0.14(-0.12%)
Feb 18, 2022 125.97 0 -0.22(-0.17%)
Feb 17, 2022 126.28 126.30 126.13 126.19 9,756 +0.26(+0.21%)
Feb 16, 2022 125.75 125.93 125.74 125.93 6,249 +0.49(+0.39%)
Feb 15, 2022 125.19 125.44 125.10 125.44 4,757 +0.15(+0.12%)
Feb 14, 2022 125.31 125.45 125.15 125.28 12,576 -0.29(-0.23%)
Feb 11, 2022 125.77 126.05 125.56 125.57 3,886 -0.03(-0.02%)
Feb 10, 2022 125.39 126.37 125.35 125.60 12,833 +0.21(+0.17%)
Feb 09, 2022 125.53 125.53 125.39 125.39 857 -0.15(-0.12%)
Feb 08, 2022 125.57 125.58 125.43 125.53 10,798 +0.19(+0.15%)
Feb 07, 2022 125.19 125.40 125.16 125.35 19,276 +0.00(+0.00%)
Feb 04, 2022 125.38 125.48 125.25 125.35 2,619 -0.52(-0.41%)
Feb 03, 2022 125.91 125.86 125.86 7,604 +0.15(+0.12%)
Feb 02, 2022 125.61 125.84 125.57 125.71 35,063 +0.44(+0.35%)
Feb 01, 2022 125.10 125.29 125.03 125.27 2,207 +0.75(+0.60%)
Jan 31, 2022 124.41 124.68 124.51 57,271 +0.40(+0.32%)
Jan 28, 2022 124.14 124.43 124.00 124.11 55,474 +0.18(+0.15%)
Jan 27, 2022 123.90 124.15 123.90 123.94 6,928 -0.78(-0.63%)
Jan 26, 2022 125.18 125.27 124.59 124.72 3,708 -0.45(-0.36%)
Jan 25, 2022 124.73 125.17 124.72 125.17 9,872 +0.12(+0.09%)
Jan 24, 2022 124.94 125.06 124.60 125.05 18,349 -0.54(-0.43%)
Jan 21, 2022 125.58 125.69 125.56 125.59 6,087 -0.30(-0.24%)
Jan 20, 2022 126.36 126.57 125.89 125.89 4,553 -0.31(-0.24%)
Jan 19, 2022 126.38 126.41 126.20 126.20 7,330 +0.22(+0.18%)
Jan 18, 2022 125.95 126.05 125.77 125.98 12,859 -0.76(-0.60%)
Jan 14, 2022 126.73 0 -0.32(-0.25%)
Jan 13, 2022 127.38 127.38 126.98 127.06 9,650 +0.03(+0.03%)
Jan 12, 2022 126.81 127.07 126.79 127.02 6,918 +0.69(+0.55%)
Jan 11, 2022 125.91 126.33 125.91 126.33 8,142 +0.52(+0.42%)
Jan 10, 2022 125.54 125.82 125.49 125.81 3,290 -0.15(-0.12%)
Jan 07, 2022 125.53 125.98 125.53 125.96 7,906 +0.62(+0.49%)
Jan 06, 2022 125.35 125.49 125.33 125.34 8,640 -0.20(-0.16%)
Jan 05, 2022 125.65 125.93 125.54 125.54 4,399 +0.20(+0.16%)
Jan 04, 2022 125.23 125.52 125.23 125.34 8,819 +0.49(+0.39%)
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.