Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

119.56 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 119.84 119.84 119.34 119.58 20,703 -0.17(-0.14%)
Apr 15, 2024 120.02 120.05 119.69 119.75 7,471 +0.05(+0.04%)
Apr 12, 2024 119.77 119.83 119.53 119.70 11,796 -1.07(-0.88%)
Apr 11, 2024 120.94 120.94 120.36 120.77 9,241 +0.21(+0.17%)
Apr 10, 2024 121.05 121.08 120.50 120.56 27,985 -1.31(-1.07%)
Apr 09, 2024 122.19 122.19 121.79 121.87 11,687 +0.22(+0.18%)
Apr 08, 2024 121.49 121.69 121.48 121.65 9,111 +0.23(+0.19%)
Apr 05, 2024 120.98 121.43 120.98 121.42 11,408 -0.03(-0.02%)
Apr 04, 2024 121.82 121.84 121.42 121.45 26,215 -0.03(-0.02%)
Apr 03, 2024 120.84 121.59 120.81 121.48 66,327 +0.62(+0.51%)
Apr 02, 2024 120.69 120.86 120.64 120.86 23,484 +0.29(+0.24%)
Apr 01, 2024 120.96 120.96 120.51 120.57 6,231 -0.67(-0.55%)
Mar 28, 2024 121.38 121.48 121.22 121.23 26,639 -0.16(-0.13%)
Mar 27, 2024 121.14 121.39 121.11 121.39 27,824 +0.20(+0.16%)
Mar 26, 2024 121.35 121.36 121.19 121.20 7,183 -0.16(-0.13%)
Mar 25, 2024 121.31 121.44 121.31 121.35 15,499 +0.45(+0.37%)
Mar 22, 2024 121.06 121.14 120.81 120.91 61,548 -0.53(-0.43%)
Mar 21, 2024 122.08 122.10 121.43 121.43 38,958 -1.29(-1.05%)
Mar 20, 2024 121.81 122.73 121.79 122.72 28,806 +0.63(+0.52%)
Mar 19, 2024 121.84 122.18 121.84 122.09 19,218 -0.04(-0.03%)
Mar 18, 2024 122.21 122.23 122.06 122.13 65,015 -0.06(-0.05%)
Mar 15, 2024 122.32 122.34 122.10 122.19 23,509 -0.19(-0.16%)
Mar 14, 2024 122.60 122.63 122.14 122.38 21,848 -0.38(-0.31%)
Mar 13, 2024 122.75 122.86 122.67 122.76 17,809 +0.05(+0.04%)
Mar 12, 2024 122.41 122.72 122.28 122.71 20,887 -0.13(-0.10%)
Mar 11, 2024 122.96 123.00 122.74 122.84 12,910 -0.33(-0.27%)
Mar 08, 2024 123.38 123.54 123.08 123.17 45,302 +0.38(+0.31%)
Mar 07, 2024 122.29 122.79 122.25 122.79 18,840 +0.68(+0.56%)
Mar 06, 2024 121.92 122.30 121.90 122.11 13,818 +0.33(+0.27%)
Mar 05, 2024 121.72 122.01 121.67 121.78 20,640 +0.17(+0.14%)
Mar 04, 2024 121.50 121.76 121.50 121.61 31,278 +0.39(+0.32%)
Mar 01, 2024 120.86 121.31 120.86 121.22 57,926 +0.30(+0.25%)
Feb 29, 2024 121.32 121.47 120.84 120.92 15,950 -0.34(-0.28%)
Feb 28, 2024 121.17 121.38 121.15 121.26 22,823 -0.19(-0.16%)
Feb 27, 2024 121.45 121.56 121.36 121.45 14,936 -0.06(-0.05%)
Feb 26, 2024 121.54 121.54 121.39 121.51 21,466 +0.19(+0.16%)
Feb 23, 2024 121.51 121.54 121.28 121.32 15,080 +0.09(+0.08%)
Feb 22, 2024 120.79 121.23 120.76 121.22 20,063 +0.29(+0.24%)
Feb 21, 2024 120.79 120.98 120.70 120.93 20,941 +0.10(+0.08%)
Feb 20, 2024 121.12 121.20 120.82 120.84 15,363 +0.25(+0.21%)
Feb 16, 2024 120.33 120.78 120.32 120.58 13,401 +0.04(+0.03%)
Feb 15, 2024 120.49 120.54 120.39 120.54 8,009 +0.33(+0.27%)
Feb 14, 2024 120.17 120.25 120.00 120.21 10,320 -0.10(-0.08%)
Feb 13, 2024 120.50 120.58 120.28 120.31 11,530 -0.48(-0.40%)
Feb 12, 2024 120.57 120.90 120.57 120.80 20,659 +0.15(+0.13%)
Feb 09, 2024 120.78 120.85 120.63 120.64 23,215 +0.10(+0.08%)
Feb 08, 2024 120.28 120.76 120.28 120.54 85,913 -0.19(-0.16%)
Feb 07, 2024 120.75 120.85 120.62 120.73 57,264 +0.37(+0.31%)
Feb 06, 2024 120.04 120.48 120.04 120.36 25,055 +0.49(+0.41%)
Feb 05, 2024 120.11 120.11 119.72 119.88 38,499 -0.97(-0.80%)
Feb 02, 2024 120.93 121.08 120.58 120.85 82,004 -0.95(-0.78%)
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.