Advertisement
U.S. markets closed

Invesco CurrencyShares British Pound Sterling Trust (FXB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
121.57-0.16 (-0.13%)
At close: 04:00PM EDT
123.00 +1.43 (+1.18%)
After hours: 06:15PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024121.72121.82121.55121.57121.5726,600
Mar 27, 2024121.47121.73121.45121.73121.7327,700
Mar 26, 2024121.69121.70121.53121.53121.537,200
Mar 25, 2024121.65121.78121.65121.69121.6915,500
Mar 22, 2024121.39121.48121.14121.24121.2461,400
Mar 21, 2024122.42122.44121.77121.77121.7738,900
Mar 20, 2024122.15123.07122.13123.06123.0628,700
Mar 19, 2024122.18122.52122.18122.43122.4319,200
Mar 18, 2024122.55122.57122.40122.47122.4764,800
Mar 15, 2024122.66122.68122.44122.53122.5323,400
Mar 14, 2024122.94122.97122.48122.72122.7221,800
Mar 13, 2024123.09123.20123.01123.10123.1017,800
Mar 12, 2024122.75123.06122.62123.05123.0520,800
Mar 11, 2024123.30123.34123.08123.18123.1812,900
Mar 08, 2024123.72123.88123.42123.51123.5145,200
Mar 07, 2024122.63123.13122.59123.13123.1318,800
Mar 06, 2024122.26122.64122.24122.45122.4513,800
Mar 05, 2024122.06122.35122.01122.12122.1220,600
Mar 04, 2024121.84122.10121.84121.95121.9531,200
Mar 01, 2024121.19121.64121.19121.56121.5657,800
Mar 01, 20240.314 Dividend
Feb 29, 2024121.97122.12121.49121.57121.2615,900
Feb 28, 2024121.82122.03121.80121.91121.6022,700
Feb 27, 2024122.10122.21122.01122.10121.7814,900
Feb 26, 2024122.19122.19122.04122.16121.8421,400
Feb 23, 2024122.16122.19121.93121.97121.6515,000
Feb 22, 2024121.44121.88121.41121.87121.5620,000
Feb 21, 2024121.44121.63121.35121.58121.2720,800
Feb 20, 2024121.77121.85121.47121.48121.1715,300
Feb 16, 2024120.97121.43120.97121.23120.9213,300
Feb 15, 2024121.14121.19121.04121.19120.888,000
Feb 14, 2024120.81120.89120.64120.86120.5510,300
Feb 13, 2024121.15121.23120.93120.96120.6511,500
Feb 12, 2024121.22121.55121.22121.44121.1320,500
Feb 09, 2024121.43121.50121.28121.29120.9823,100
Feb 08, 2024120.92121.41120.92121.19120.8885,500
Feb 07, 2024121.40121.50121.27121.38121.0757,000
Feb 06, 2024120.68121.13120.68121.01120.7024,900
Feb 05, 2024120.75120.75120.36120.52120.2138,300
Feb 02, 2024121.58121.73121.23121.50121.1981,600
Feb 01, 2024121.64122.54121.51122.45122.1315,600
Feb 01, 20240.337 Dividend
Jan 31, 2024122.61122.84121.98122.09121.4460,300
Jan 30, 2024122.06122.29121.76122.29121.6455,600
Jan 29, 2024122.02122.46121.96122.40121.7520,600
Jan 26, 2024122.51122.51122.28122.31121.662,900
Jan 25, 2024122.42122.49122.17122.30121.659,000
Jan 24, 2024122.94122.94122.42122.47121.8216,500
Jan 23, 2024122.04122.09121.79122.09121.4418,300
Jan 22, 2024122.41122.54122.25122.41121.7610,700
Jan 19, 2024121.84122.19121.83122.19121.5411,900
Jan 18, 2024121.89122.24121.87122.24121.5914,500
Jan 17, 2024121.69122.05121.57122.02121.3711,100
Jan 16, 2024121.63121.92121.44121.52120.8725,300
Jan 12, 2024122.76122.93122.49122.54121.8910,000
Jan 11, 2024122.54122.72122.05122.68122.0321,700
Jan 10, 2024122.31122.52122.26122.43121.7822,000
Jan 09, 2024122.36122.37122.03122.04121.399,100
Jan 08, 2024122.29122.69122.28122.57121.9218,700
Jan 05, 2024121.93122.71121.93122.27121.6234,000
Jan 04, 2024121.74122.12121.72121.91121.2631,600
Jan 03, 2024121.23121.80121.23121.67121.0253,600
Jan 02, 2024121.35121.48121.17121.28120.6382,700
Jan 02, 20240.339 Dividend
Dec 29, 2023122.35122.83122.35122.79121.8012,300
Dec 28, 2023122.75122.99122.42122.60121.616,300
Dec 27, 2023122.74123.23122.71123.21122.217,300
Dec 26, 2023122.48122.56122.31122.54121.559,700
Dec 22, 2023122.44122.59122.13122.30121.3141,000
Dec 21, 2023122.04122.12121.74122.12121.139,700
Dec 20, 2023121.91122.04121.51121.63120.6528,400
Dec 19, 2023122.44122.74122.35122.35121.3617,400
Dec 18, 2023121.95121.95121.55121.67120.6912,700
Dec 15, 2023122.24122.29121.78121.94120.9516,200
Dec 14, 2023122.17123.02122.17122.85121.8637,600
Dec 13, 2023120.45121.42120.30121.41120.4332,300
Dec 12, 2023120.65120.96120.37120.86119.8820,500
Dec 11, 2023120.84120.94120.63120.79119.8116,100
Dec 08, 2023120.30120.88120.30120.68119.7047,300
Dec 07, 2023120.73121.22120.73121.06120.0848,000
Dec 06, 2023121.00121.08120.74120.74119.762,100
Dec 05, 2023121.17121.17120.89121.02120.047,100
Dec 04, 2023121.15121.38121.14121.38120.404,000
Dec 01, 2023121.19122.15121.09122.11121.1211,700
Dec 01, 20230.325 Dividend
Nov 30, 2023121.51121.95121.46121.46120.164,200
Nov 29, 2023122.36122.36122.25122.25120.944,400
Nov 28, 2023122.10122.32122.10122.29120.985,500
Nov 27, 2023121.37121.59121.37121.59120.282,500
Nov 24, 2023121.41121.41121.18121.38120.089,700
Nov 22, 2023120.17120.28119.76120.28118.9927,200
Nov 21, 2023120.71120.77120.47120.58119.295,900
Nov 20, 2023120.12120.46120.12120.35119.0611,000
Nov 17, 2023119.34119.84119.34119.84118.552,900
Nov 16, 2023119.45119.72119.35119.35118.072,800
Nov 15, 2023119.49119.78119.38119.38118.105,300
Nov 14, 2023119.41120.27119.41120.19118.907,100
Nov 13, 2023117.59118.09117.59118.07116.805,100
Nov 10, 2023117.39117.64117.22117.64116.383,000
Nov 09, 2023117.97117.97117.42117.47116.216,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...