Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British Pound Sterling Trust Currencyshares (NY: FXB )

120.72 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2024 120.76 120.77 120.72 120.72 766 +0.15(+0.13%)
May 03, 2024 120.83 120.88 120.50 120.57 4,161 +0.13(+0.11%)
May 02, 2024 120.18 120.44 119.84 120.44 11,710 +0.43(+0.36%)
May 01, 2024 119.95 120.51 119.90 120.01 20,005 -0.05(-0.04%)
Apr 30, 2024 120.31 120.40 120.03 120.06 4,386 -0.61(-0.50%)
Apr 29, 2024 120.26 120.73 120.26 120.67 14,467 +0.68(+0.57%)
Apr 26, 2024 120.09 120.09 119.59 119.99 7,635 -0.14(-0.12%)
Apr 25, 2024 119.66 120.22 119.66 120.13 13,625 +0.45(+0.38%)
Apr 24, 2024 119.54 119.68 119.39 119.68 7,010 +0.18(+0.15%)
Apr 23, 2024 119.15 119.54 119.15 119.50 9,042 +0.93(+0.78%)
Apr 22, 2024 118.09 118.60 118.06 118.57 19,440 -0.17(-0.14%)
Apr 19, 2024 119.65 119.65 118.69 118.74 29,609 -0.60(-0.50%)
Apr 18, 2024 119.59 119.62 119.31 119.34 38,164 -0.16(-0.13%)
Apr 17, 2024 119.59 119.59 119.23 119.50 20,697 +0.24(+0.20%)
Apr 16, 2024 119.52 119.52 119.02 119.26 20,758 -0.17(-0.14%)
Apr 15, 2024 119.70 119.73 119.37 119.43 7,490 +0.05(+0.04%)
Apr 12, 2024 119.45 119.51 119.21 119.38 11,827 -1.06(-0.88%)
Apr 11, 2024 120.62 120.62 120.04 120.45 9,265 +0.21(+0.17%)
Apr 10, 2024 120.73 120.76 120.18 120.24 28,059 -1.31(-1.08%)
Apr 09, 2024 121.86 121.86 121.47 121.55 11,718 +0.22(+0.18%)
Apr 08, 2024 121.17 121.37 121.16 121.33 9,135 +0.23(+0.19%)
Apr 05, 2024 120.66 121.11 120.66 121.10 11,438 -0.03(-0.02%)
Apr 04, 2024 121.50 121.52 121.10 121.13 26,285 -0.03(-0.02%)
Apr 03, 2024 120.52 121.27 120.49 121.16 66,504 +0.62(+0.51%)
Apr 02, 2024 120.37 120.54 120.32 120.54 23,546 +0.29(+0.24%)
Apr 01, 2024 120.64 120.64 120.19 120.25 6,247 -0.66(-0.55%)
Mar 28, 2024 121.06 121.16 120.89 120.91 26,710 -0.16(-0.13%)
Mar 27, 2024 120.81 121.07 120.79 121.07 27,899 +0.20(+0.16%)
Mar 26, 2024 121.03 121.04 120.87 120.87 7,203 -0.16(-0.13%)
Mar 25, 2024 120.99 121.12 120.99 121.03 15,541 +0.45(+0.37%)
Mar 22, 2024 120.73 120.82 120.48 120.58 61,713 -0.53(-0.44%)
Mar 21, 2024 121.76 121.78 121.11 121.11 39,062 -1.28(-1.05%)
Mar 20, 2024 121.49 122.40 121.47 122.39 28,883 +0.63(+0.51%)
Mar 19, 2024 121.52 121.86 121.52 121.77 19,269 -0.04(-0.03%)
Mar 18, 2024 121.88 121.91 121.74 121.80 65,189 -0.06(-0.05%)
Mar 15, 2024 122.00 122.01 121.78 121.87 23,572 -0.19(-0.15%)
Mar 14, 2024 122.27 122.30 121.82 122.06 21,906 -0.38(-0.31%)
Mar 13, 2024 122.42 122.53 122.34 122.43 17,856 +0.05(+0.04%)
Mar 12, 2024 122.08 122.39 121.95 122.38 20,943 -0.13(-0.11%)
Mar 11, 2024 122.63 122.67 122.41 122.51 12,945 -0.33(-0.27%)
Mar 08, 2024 123.05 123.21 122.75 122.84 45,424 +0.38(+0.31%)
Mar 07, 2024 121.97 122.46 121.93 122.46 18,891 +0.68(+0.56%)
Mar 06, 2024 121.60 121.97 121.58 121.79 13,855 +0.33(+0.27%)
Mar 05, 2024 121.40 121.69 121.35 121.46 20,696 +0.17(+0.14%)
Mar 04, 2024 121.18 121.44 121.18 121.29 31,361 +0.39(+0.32%)
Mar 01, 2024 120.53 120.98 120.53 120.90 58,081 +0.30(+0.25%)
Feb 29, 2024 121.00 121.14 120.52 120.60 15,992 -0.34(-0.28%)
Feb 28, 2024 120.85 121.06 120.83 120.94 22,884 -0.19(-0.16%)
Feb 27, 2024 121.12 121.23 121.03 121.12 14,976 -0.06(-0.05%)
Feb 26, 2024 121.21 121.21 121.06 121.18 21,523 +0.19(+0.16%)
Feb 23, 2024 121.18 121.21 120.96 120.99 15,120 +0.09(+0.08%)
Feb 22, 2024 120.47 120.91 120.44 120.90 20,116 +0.29(+0.24%)
Feb 21, 2024 120.47 120.66 120.38 120.61 20,997 +0.10(+0.08%)
Feb 20, 2024 120.80 120.88 120.50 120.51 15,405 +0.25(+0.21%)
Feb 16, 2024 120.00 120.46 120.00 120.26 13,437 +0.04(+0.03%)
Feb 15, 2024 120.17 120.22 120.07 120.22 8,031 +0.33(+0.27%)
Feb 14, 2024 119.84 119.92 119.68 119.89 10,347 -0.10(-0.09%)
Feb 13, 2024 120.18 120.26 119.96 119.99 11,561 -0.48(-0.40%)
Feb 12, 2024 120.25 120.58 120.25 120.47 20,714 +0.15(+0.13%)
Feb 09, 2024 120.46 120.53 120.31 120.32 23,277 +0.10(+0.08%)
Feb 08, 2024 119.95 120.44 119.95 120.22 86,143 -0.19(-0.16%)
Feb 07, 2024 120.43 120.53 120.30 120.41 57,417 +0.37(+0.31%)
Feb 06, 2024 119.72 120.16 119.72 120.04 25,122 +0.49(+0.41%)
Feb 05, 2024 119.78 119.78 119.40 119.56 38,602 -0.97(-0.80%)
Feb 02, 2024 120.61 120.76 120.26 120.52 82,223 -0.95(-0.78%)
Feb 01, 2024 120.67 121.56 120.54 121.47 15,692 +0.69(+0.57%)
Jan 31, 2024 121.30 121.52 120.67 120.78 60,965 -0.20(-0.16%)
Jan 30, 2024 120.75 120.98 120.45 120.98 56,239 -0.10(-0.09%)
Jan 29, 2024 120.71 121.15 120.65 121.08 20,800 +0.08(+0.07%)
Jan 26, 2024 121.20 121.20 120.97 121.00 2,912 +0.01(+0.01%)
Jan 25, 2024 121.11 121.18 120.86 120.99 9,057 -0.17(-0.14%)
Jan 24, 2024 121.62 121.62 121.11 121.16 16,708 +0.37(+0.31%)
Jan 23, 2024 120.73 120.78 120.48 120.78 18,518 -0.31(-0.26%)
Jan 22, 2024 121.10 121.23 120.94 121.10 10,819 +0.22(+0.18%)
Jan 19, 2024 120.53 120.88 120.52 120.88 12,009 -0.05(-0.04%)
Jan 18, 2024 120.58 120.93 120.56 120.93 14,625 +0.22(+0.18%)
Jan 17, 2024 120.39 120.74 120.27 120.71 11,235 +0.49(+0.41%)
Jan 16, 2024 120.33 120.61 120.14 120.22 25,534 -1.01(-0.83%)
Jan 12, 2024 121.44 121.61 121.18 121.23 10,107 -0.14(-0.11%)
Jan 11, 2024 121.23 121.40 120.74 121.36 21,937 +0.24(+0.20%)
Jan 10, 2024 121.00 121.21 120.95 121.12 22,200 +0.39(+0.32%)
Jan 09, 2024 121.05 121.06 120.72 120.73 9,235 -0.52(-0.43%)
Jan 08, 2024 120.98 121.37 120.97 121.25 18,931 +0.29(+0.24%)
Jan 05, 2024 120.62 121.39 120.62 120.96 34,418 +0.36(+0.30%)
Jan 04, 2024 120.43 120.81 120.42 120.60 31,909 +0.24(+0.20%)
Jan 03, 2024 119.93 120.49 119.93 120.36 54,164 +0.39(+0.32%)
Jan 02, 2024 120.05 120.18 119.87 119.98 83,608 -1.16(-0.96%)
Dec 29, 2023 120.70 121.18 120.70 121.14 12,447 +0.18(+0.15%)
Dec 28, 2023 121.10 121.33 120.77 120.95 6,421 -0.60(-0.50%)
Dec 27, 2023 121.09 121.57 121.06 121.56 7,369 +0.66(+0.55%)
Dec 26, 2023 120.83 120.91 120.67 120.89 9,810 +0.24(+0.20%)
Dec 22, 2023 120.80 120.94 120.49 120.65 41,525 +0.17(+0.14%)
Dec 21, 2023 120.40 120.48 120.10 120.48 9,792 +0.49(+0.41%)
Dec 20, 2023 120.27 120.40 119.88 119.99 28,752 -0.71(-0.59%)
Dec 19, 2023 120.79 121.09 120.70 120.70 17,644 +0.67(+0.56%)
Dec 18, 2023 120.31 120.31 119.92 120.03 12,913 -0.27(-0.22%)
Dec 15, 2023 120.60 120.64 120.14 120.30 16,456 -0.90(-0.74%)
Dec 14, 2023 120.53 121.36 120.53 121.20 38,082 +1.42(+1.19%)
Dec 13, 2023 118.83 119.79 118.68 119.78 32,760 +0.55(+0.46%)
Dec 12, 2023 119.03 119.33 118.75 119.23 20,796 +0.07(+0.06%)
Dec 11, 2023 119.21 119.31 119.01 119.17 16,323 +0.11(+0.09%)
Dec 08, 2023 118.68 119.25 118.68 119.06 47,944 -0.37(-0.31%)
Dec 07, 2023 119.11 119.59 119.11 119.43 48,696 +0.31(+0.26%)
Dec 06, 2023 119.37 119.45 119.12 119.12 2,085 -0.28(-0.23%)
Dec 05, 2023 119.54 119.54 119.26 119.39 7,149 -0.35(-0.29%)
Dec 04, 2023 119.52 119.75 119.51 119.75 4,071 -0.72(-0.60%)
Dec 01, 2023 119.56 120.51 119.46 120.47 11,856 +0.96(+0.80%)
Nov 30, 2023 119.56 119.99 119.51 119.51 4,279 -0.78(-0.65%)
Nov 29, 2023 120.39 120.39 120.28 120.29 4,426 -0.04(-0.03%)
Nov 28, 2023 120.14 120.35 120.14 120.32 5,540 +0.69(+0.58%)
Nov 27, 2023 119.42 119.64 119.42 119.63 2,495 +0.21(+0.17%)
Nov 24, 2023 119.46 119.46 119.23 119.43 9,846 +1.08(+0.91%)
Nov 22, 2023 118.24 118.34 117.83 118.34 27,599 -0.29(-0.25%)
Nov 21, 2023 118.76 118.83 118.53 118.64 6,015 +0.23(+0.19%)
Nov 20, 2023 118.19 118.52 118.19 118.41 11,143 +0.49(+0.42%)
Nov 17, 2023 117.42 117.92 117.42 117.92 2,901 +0.48(+0.41%)
Nov 16, 2023 117.52 117.79 117.43 117.43 2,889 -0.03(-0.03%)
Nov 15, 2023 117.57 117.85 117.46 117.46 5,344 -0.79(-0.67%)
Nov 14, 2023 117.49 118.33 117.49 118.26 7,224 +2.09(+1.80%)
Nov 13, 2023 115.70 116.19 115.70 116.17 5,192 +0.42(+0.37%)
Nov 10, 2023 115.50 115.75 115.33 115.75 3,062 +0.17(+0.14%)
Nov 09, 2023 116.07 116.07 115.53 115.58 6,660 -0.56(-0.48%)
Nov 08, 2023 115.93 116.32 115.93 116.14 11,602 -0.22(-0.19%)
Nov 07, 2023 116.13 116.36 115.99 116.36 2,821 -0.36(-0.30%)
Nov 06, 2023 117.33 117.33 116.70 116.71 5,243 -0.28(-0.24%)
Nov 03, 2023 116.40 117.14 116.40 116.99 9,771 +1.65(+1.43%)
Nov 02, 2023 115.25 115.38 114.98 115.34 6,216 +0.50(+0.44%)
Nov 01, 2023 114.35 114.94 114.35 114.84 7,052 -0.02(-0.02%)
Oct 31, 2023 114.64 114.86 114.63 114.86 3,728 -0.13(-0.12%)
Oct 30, 2023 114.56 115.00 114.56 115.00 17,321 +0.55(+0.48%)
Oct 27, 2023 114.74 114.84 114.45 114.45 1,811 -0.02(-0.01%)
Oct 26, 2023 114.31 114.66 114.31 114.46 6,784 +0.03(+0.03%)
Oct 25, 2023 114.60 114.82 114.43 114.43 2,063 -0.42(-0.37%)
Oct 24, 2023 115.20 115.25 114.72 114.85 8,168 -0.75(-0.65%)
Oct 23, 2023 114.90 115.72 114.90 115.61 9,226 +0.78(+0.68%)
Oct 20, 2023 114.76 114.91 114.58 114.83 9,508 -0.00(-0.00%)
Oct 19, 2023 114.80 115.08 114.56 114.83 8,010 +0.11(+0.09%)
Oct 18, 2023 114.94 114.95 114.60 114.72 5,696 -0.31(-0.27%)
Oct 17, 2023 114.70 115.21 114.70 115.03 6,628 -0.31(-0.27%)
Oct 16, 2023 114.76 115.35 114.76 115.34 5,734 +0.67(+0.58%)
Oct 13, 2023 114.80 114.98 114.51 114.67 38,509 -0.29(-0.26%)
Oct 12, 2023 115.47 115.57 114.89 114.97 5,252 -1.28(-1.10%)
Oct 11, 2023 116.17 116.32 115.95 116.24 7,367 +0.25(+0.21%)
Oct 10, 2023 115.41 116.00 115.41 116.00 24,360 +0.52(+0.45%)
Oct 09, 2023 115.16 115.48 115.06 115.47 7,057 +0.01(+0.01%)
Oct 06, 2023 115.06 115.55 115.06 115.47 4,750 +0.48(+0.42%)
Oct 05, 2023 114.46 114.99 114.46 114.99 113,012 +0.41(+0.36%)
Oct 04, 2023 114.58 114.58 114.16 114.57 10,346 +0.64(+0.56%)
Oct 03, 2023 114.05 114.08 113.76 113.94 6,860 -0.11(-0.10%)
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.