Stock Quote

British Pound Sterling Trust Currencyshares (NY: FXB )

116.03 +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 116.40 116.50 115.99 116.03 2,432 +0.07(+0.06%)
Aug 05, 2022 115.53 115.95 115.53 115.95 9,156 -0.97(-0.83%)
Aug 04, 2022 116.35 116.93 116.23 116.93 6,137 +0.28(+0.24%)
Aug 03, 2022 116.80 116.80 116.31 116.65 5,710 -0.23(-0.20%)
Aug 02, 2022 117.30 117.48 116.88 116.88 3,336 -0.83(-0.71%)
Aug 01, 2022 117.64 118.05 117.58 117.71 8,091 +0.74(+0.63%)
Jul 29, 2022 116.10 117.02 116.10 116.97 8,361 +0.10(+0.08%)
Jul 28, 2022 116.45 116.91 116.35 116.87 16,607 +0.01(+0.01%)
Jul 27, 2022 115.70 116.95 115.58 116.86 18,058 +1.39(+1.20%)
Jul 26, 2022 115.41 115.62 115.24 115.47 6,654 -0.28(-0.25%)
Jul 25, 2022 116.04 116.04 115.60 115.75 9,300 +0.54(+0.47%)
Jul 22, 2022 115.00 115.70 115.00 115.21 5,597 +0.14(+0.13%)
Jul 21, 2022 114.48 115.07 114.48 115.07 5,833 +0.04(+0.03%)
Jul 20, 2022 115.23 115.26 114.89 115.03 4,391 -0.24(-0.21%)
Jul 19, 2022 115.58 115.59 115.17 115.27 1,977 +0.46(+0.40%)
Jul 18, 2022 115.10 115.37 114.81 114.81 3,651 +0.84(+0.74%)
Jul 15, 2022 113.78 114.01 113.78 113.97 3,942 +0.36(+0.31%)
Jul 14, 2022 113.26 113.72 113.05 113.61 10,615 -0.66(-0.57%)
Jul 13, 2022 113.94 114.70 113.86 114.27 20,645 +0.06(+0.05%)
Jul 12, 2022 114.12 114.44 113.98 114.21 3,837 +0.04(+0.03%)
Jul 11, 2022 114.24 114.37 114.15 114.17 7,650 -1.36(-1.18%)
Jul 08, 2022 115.28 115.69 115.28 115.54 2,326 +0.04(+0.03%)
Jul 07, 2022 114.96 115.51 114.96 115.50 5,723 +1.01(+0.88%)
Jul 06, 2022 114.27 114.67 114.21 114.49 8,948 -0.35(-0.30%)
Jul 05, 2022 114.76 114.98 114.31 114.84 14,436 -1.35(-1.16%)
Jul 01, 2022 115.33 116.25 115.09 116.19 7,996 -0.67(-0.58%)
Jun 30, 2022 116.76 116.99 116.64 116.86 6,414 +0.48(+0.41%)
Jun 29, 2022 116.61 116.72 116.30 116.38 4,238 -0.68(-0.58%)
Jun 28, 2022 117.37 117.37 117.04 117.06 4,447 -0.79(-0.67%)
Jun 27, 2022 118.28 118.28 117.85 117.85 1,865 -0.11(-0.09%)
Jun 24, 2022 117.94 118.07 117.88 117.96 16,978 +0.12(+0.10%)
Jun 23, 2022 117.84 117.87 117.44 117.84 6,776 -0.02(-0.02%)
Jun 22, 2022 118.30 118.30 117.87 117.87 4,717 -0.03(-0.02%)
Jun 21, 2022 117.97 118.07 117.84 117.89 4,900 +0.55(+0.47%)
Jun 17, 2022 117.65 117.65 116.97 117.34 26,042 -1.39(-1.17%)
Jun 16, 2022 117.83 119.19 117.73 118.73 22,192 +1.62(+1.38%)
Jun 15, 2022 115.99 117.15 115.67 117.11 14,105 +1.93(+1.68%)
Jun 14, 2022 115.96 116.03 114.92 115.18 10,715 -1.27(-1.09%)
Jun 13, 2022 117.00 117.19 116.38 116.45 14,268 -1.91(-1.61%)
Jun 10, 2022 119.06 119.06 118.25 118.36 9,422 -1.67(-1.39%)
Jun 09, 2022 120.59 120.59 120.03 120.03 30,494 -0.45(-0.37%)
Jun 08, 2022 120.63 120.64 120.47 120.48 1,799 -0.57(-0.47%)
Jun 07, 2022 120.13 121.06 120.13 121.05 10,200 +0.58(+0.48%)
Jun 06, 2022 120.47 120.57 120.46 120.47 6,255 +0.38(+0.31%)
Jun 03, 2022 120.62 120.62 120.05 120.09 8,389 -0.72(-0.59%)
Jun 02, 2022 120.56 120.87 120.45 120.81 2,811 +0.81(+0.68%)
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.