Stock Quote

British Pound Sterling Trust Currencyshares (NY: FXB )

107.17 -1.55 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 129.20 129.48 129.30 55,151 +0.41(+0.32%)
Jan 28, 2022 128.91 129.21 128.77 128.89 53,421 +0.19(+0.15%)
Jan 27, 2022 128.66 128.92 128.66 128.70 6,672 -0.81(-0.63%)
Jan 26, 2022 129.99 130.09 129.38 129.51 3,571 -0.47(-0.36%)
Jan 25, 2022 129.53 129.98 129.51 129.98 9,507 +0.12(+0.09%)
Jan 24, 2022 129.74 129.87 129.39 129.86 17,670 -0.56(-0.43%)
Jan 21, 2022 130.41 130.52 130.39 130.42 5,862 -0.31(-0.24%)
Jan 20, 2022 131.22 131.44 130.73 130.73 4,385 -0.32(-0.24%)
Jan 19, 2022 131.24 131.27 131.05 131.05 7,059 +0.23(+0.18%)
Jan 18, 2022 130.79 130.90 130.61 130.82 12,383 -0.79(-0.60%)
Jan 14, 2022 131.61 0 -0.33(-0.25%)
Jan 13, 2022 132.28 132.28 131.86 131.94 9,293 +0.03(+0.03%)
Jan 12, 2022 131.69 131.96 131.66 131.91 6,662 +0.72(+0.55%)
Jan 11, 2022 130.75 131.19 130.75 131.19 7,841 +0.54(+0.42%)
Jan 10, 2022 130.37 130.66 130.31 130.65 3,169 -0.15(-0.12%)
Jan 07, 2022 130.36 130.82 130.36 130.80 7,614 +0.64(+0.49%)
Jan 06, 2022 130.17 130.31 130.15 130.16 8,321 -0.21(-0.16%)
Jan 05, 2022 130.48 130.77 130.36 130.36 4,237 +0.20(+0.16%)
Jan 04, 2022 130.04 130.35 130.04 130.16 8,493 +0.51(+0.39%)
Jan 03, 2022 129.62 129.70 129.49 129.65 2,043 -0.44(-0.34%)
Dec 31, 2021 130.12 130.32 130.07 130.09 6,921 +0.23(+0.18%)
Dec 30, 2021 129.99 130.04 129.80 129.86 8,515 +0.09(+0.07%)
Dec 29, 2021 129.44 129.80 129.44 129.78 4,039 +0.51(+0.40%)
Dec 28, 2021 129.47 129.47 129.11 129.26 2,022 -0.02(-0.01%)
Dec 27, 2021 129.25 129.35 129.05 129.28 7,089 +0.15(+0.11%)
Dec 23, 2021 128.90 129.18 128.75 129.13 13,293 +0.51(+0.40%)
Dec 22, 2021 128.22 128.62 128.22 128.62 9,555 +0.93(+0.73%)
Dec 21, 2021 127.44 127.72 127.39 127.69 8,052 +0.54(+0.42%)
Dec 20, 2021 127.34 127.37 127.08 127.15 6,916 -0.25(-0.20%)
Dec 17, 2021 127.72 127.77 127.29 127.40 11,485 -0.86(-0.67%)
Dec 16, 2021 128.26 128.47 128.04 128.26 10,021 +0.64(+0.50%)
Dec 15, 2021 127.51 127.74 127.19 127.62 6,217 +0.38(+0.30%)
Dec 14, 2021 127.49 127.49 127.24 127.24 5,971 +0.11(+0.09%)
Dec 13, 2021 127.56 127.62 127.13 127.13 4,033 -0.59(-0.46%)
Dec 10, 2021 127.27 127.73 127.27 127.72 10,654 +0.48(+0.37%)
Dec 09, 2021 127.06 127.26 127.03 127.24 2,394 -0.10(-0.08%)
Dec 08, 2021 127.00 127.42 127.00 127.34 3,002 -0.13(-0.10%)
Dec 07, 2021 127.27 127.47 127.27 127.47 2,824 -0.12(-0.10%)
Dec 06, 2021 127.56 127.61 127.39 127.59 5,787 +0.22(+0.17%)
Dec 03, 2021 127.60 127.60 127.20 127.37 5,354 -0.66(-0.52%)
Dec 02, 2021 128.12 128.15 128.02 128.03 8,736 +0.36(+0.29%)
Dec 01, 2021 128.17 128.24 127.65 127.67 7,986 -0.32(-0.25%)
Nov 30, 2021 128.62 128.62 128.62 127.99 8,824 -0.06(-0.05%)
Nov 29, 2021 128.04 128.15 127.97 128.05 8,048 -0.33(-0.26%)
Nov 26, 2021 128.41 128.41 128.17 128.38 5,385 +0.06(+0.04%)
Nov 24, 2021 128.44 128.44 128.25 128.32 12,404 -0.50(-0.39%)
Nov 23, 2021 128.55 128.87 128.55 128.82 6,106 -0.12(-0.09%)
Nov 22, 2021 129.10 129.19 128.86 128.94 3,754 -0.46(-0.35%)
Nov 19, 2021 129.65 129.70 129.40 129.40 2,904 -0.57(-0.44%)
Nov 18, 2021 129.70 129.97 129.67 129.97 20,488 +0.10(+0.08%)
Nov 17, 2021 129.74 129.92 129.56 129.87 16,493 +0.60(+0.47%)
Nov 16, 2021 129.35 129.41 129.20 129.27 3,103 +0.17(+0.13%)
Nov 15, 2021 129.37 129.37 129.10 129.10 3,816 -0.12(-0.10%)
Nov 12, 2021 128.87 129.27 128.87 129.22 15,688 +0.56(+0.43%)
Nov 11, 2021 129.03 129.06 128.65 128.66 11,259 -0.43(-0.33%)
Nov 10, 2021 129.79 129.08 129.09 17,247 -1.50(-1.15%)
Nov 09, 2021 130.29 130.61 130.24 130.59 13,789 -0.01(-0.01%)
Nov 08, 2021 130.41 130.73 130.41 130.60 17,488 +0.72(+0.55%)
Nov 05, 2021 129.54 130.01 129.53 129.88 18,492 -0.13(-0.10%)
Nov 04, 2021 130.49 130.49 129.76 130.01 14,273 -1.66(-1.26%)
Nov 03, 2021 131.23 131.78 131.23 131.67 21,503 +0.60(+0.46%)
Nov 02, 2021 131.37 131.37 131.01 131.07 20,669 -0.38(-0.29%)
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.