British Pound Sterling Trust Currencyshares (NY: FXB )

121.23 -0.44 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 121.55 121.55 121.16 121.23 3,580 -0.44(-0.36%)
Nov 20, 2024 121.66 121.77 121.66 121.67 4,058 -0.30(-0.24%)
Nov 19, 2024 121.75 121.98 121.64 121.96 1,917 +0.06(+0.05%)
Nov 18, 2024 121.36 121.96 121.36 121.90 3,596 +0.69(+0.57%)
Nov 15, 2024 121.51 121.51 121.20 121.20 2,941 -0.51(-0.42%)
Nov 14, 2024 122.01 122.14 121.65 121.71 4,079 -0.44(-0.36%)
Nov 13, 2024 122.35 122.35 122.15 122.15 3,729 -0.39(-0.32%)
Nov 12, 2024 122.96 123.00 122.35 122.54 8,164 -1.15(-0.93%)
Nov 11, 2024 123.85 123.86 123.67 123.69 4,252 -0.52(-0.42%)
Nov 08, 2024 124.29 124.39 124.00 124.21 4,012 -0.55(-0.44%)
Nov 07, 2024 124.68 125.08 124.51 124.76 4,177 +0.89(+0.72%)
Nov 06, 2024 123.43 123.89 123.32 123.88 3,973 -1.31(-1.04%)
Nov 05, 2024 124.99 125.25 124.91 125.19 8,809 +0.75(+0.60%)
Nov 04, 2024 124.56 124.71 124.29 124.44 10,804 +0.32(+0.26%)
Nov 01, 2024 124.52 124.65 124.12 124.12 3,609 -0.04(-0.03%)
Oct 31, 2024 125.07 125.07 123.77 124.16 4,954 -0.72(-0.58%)
Oct 30, 2024 124.93 125.50 124.88 124.88 2,431 -0.34(-0.27%)
Oct 29, 2024 124.88 125.22 124.88 125.22 2,313 +0.31(+0.24%)
Oct 28, 2024 125.00 125.05 124.89 124.91 3,083 +0.17(+0.13%)
Oct 25, 2024 125.25 125.25 124.74 124.74 18,719 -0.14(-0.11%)
Oct 24, 2024 124.90 124.94 124.67 124.89 6,822 +0.46(+0.37%)
Oct 23, 2024 124.85 124.85 124.24 124.42 6,923 -0.51(-0.41%)
Oct 22, 2024 124.71 124.93 124.61 124.93 56,398 -0.00(-0.00%)
Oct 21, 2024 125.37 125.37 124.89 124.93 7,881 -0.55(-0.44%)
Oct 18, 2024 125.62 125.65 125.30 125.48 15,037 +0.31(+0.24%)
Oct 17, 2024 125.10 125.22 124.94 125.17 8,269 +0.30(+0.24%)
Oct 16, 2024 125.20 125.33 124.86 124.87 29,771 -0.75(-0.60%)
Oct 15, 2024 125.96 126.00 125.62 125.62 37,033 +0.11(+0.09%)
Oct 14, 2024 125.27 125.56 125.27 125.51 13,130 -0.09(-0.07%)
Oct 11, 2024 125.63 125.73 125.60 125.60 7,691 +0.10(+0.08%)
Oct 10, 2024 125.62 125.62 125.22 125.50 14,880 -0.10(-0.08%)
Oct 09, 2024 125.60 125.71 125.60 125.61 3,373 -0.32(-0.25%)
Oct 08, 2024 125.92 126.00 125.77 125.93 12,068 +0.19(+0.15%)
Oct 07, 2024 125.67 125.81 125.63 125.74 8,259 -0.34(-0.27%)
Oct 04, 2024 125.71 126.17 125.71 126.08 16,570 -0.03(-0.02%)
Oct 03, 2024 126.10 126.24 125.83 126.11 97,698 -1.44(-1.13%)
Oct 02, 2024 127.39 127.55 127.30 127.55 12,980 -0.07(-0.05%)
Oct 01, 2024 128.16 128.16 127.29 127.62 11,675 -0.85(-0.66%)
Sep 30, 2024 128.67 128.87 128.36 128.47 16,914 +0.00(+0.00%)
Sep 27, 2024 128.79 128.79 128.47 128.47 3,196 -0.32(-0.25%)
Sep 26, 2024 128.28 128.89 128.28 128.79 3,860 +0.94(+0.74%)
Sep 25, 2024 128.75 128.75 127.85 127.85 11,861 -0.92(-0.72%)
Sep 24, 2024 128.64 128.77 128.39 128.77 8,692 +0.62(+0.48%)
Sep 23, 2024 127.96 128.26 127.95 128.16 9,777 +0.32(+0.25%)
Sep 20, 2024 127.58 127.93 127.37 127.84 6,984 +0.36(+0.28%)
Sep 19, 2024 127.03 127.54 126.93 127.48 11,350 +0.94(+0.75%)
Sep 18, 2024 127.18 127.50 126.46 126.54 12,274 +0.26(+0.21%)
Sep 17, 2024 126.64 126.68 126.16 126.27 6,849 -0.52(-0.41%)
Sep 16, 2024 126.80 126.80 126.63 126.79 10,619 +0.91(+0.72%)
Sep 13, 2024 126.11 126.16 125.85 125.88 18,513 +0.07(+0.05%)
Sep 12, 2024 125.28 125.84 125.22 125.81 34,902 +0.69(+0.55%)
Sep 11, 2024 125.16 125.17 124.72 125.12 62,800 -0.28(-0.22%)
Sep 10, 2024 125.19 125.51 125.16 125.41 36,179 +0.06(+0.04%)
Sep 09, 2024 125.41 125.41 125.35 125.35 1,570 -0.53(-0.42%)
Sep 06, 2024 126.11 126.51 125.69 125.88 8,676 -0.35(-0.28%)
Sep 05, 2024 126.25 126.32 126.10 126.23 5,937 +0.30(+0.24%)
Sep 04, 2024 125.73 126.18 125.73 125.93 30,582 +0.31(+0.25%)
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.