Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
121.25
-0.42 (-0.34%)
Nov 21, 2024, 11:18 AM EST - Market open
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 121.66 | 121.77 | 121.66 | 121.67 | 121.67 | -0.24% | 4,058 |
| Nov 19, 2024 | 121.75 | 121.98 | 121.64 | 121.96 | 121.96 | 0.05% | 1,917 |
| Nov 18, 2024 | 121.36 | 121.96 | 121.36 | 121.90 | 121.90 | 0.57% | 3,596 |
| Nov 15, 2024 | 121.51 | 121.51 | 121.20 | 121.21 | 121.21 | -0.42% | 2,941 |
| Nov 14, 2024 | 122.01 | 122.14 | 121.65 | 121.71 | 121.71 | -0.36% | 4,079 |
| Nov 13, 2024 | 122.35 | 122.35 | 122.15 | 122.15 | 122.15 | -0.32% | 3,729 |
| Nov 12, 2024 | 122.96 | 123.01 | 122.35 | 122.54 | 122.54 | -0.93% | 8,164 |
| Nov 11, 2024 | 123.85 | 123.86 | 123.67 | 123.69 | 123.69 | -0.42% | 4,255 |
| Nov 8, 2024 | 124.29 | 124.39 | 124.00 | 124.21 | 124.21 | -0.44% | 4,012 |
| Nov 7, 2024 | 124.68 | 125.08 | 124.51 | 124.76 | 124.76 | 0.72% | 4,177 |
| Nov 6, 2024 | 123.43 | 123.89 | 123.32 | 123.88 | 123.88 | -1.04% | 3,973 |
| Nov 5, 2024 | 124.99 | 125.25 | 124.91 | 125.19 | 125.19 | 0.60% | 8,809 |
| Nov 4, 2024 | 124.56 | 124.71 | 124.29 | 124.44 | 124.44 | 0.26% | 10,804 |
| Nov 1, 2024 | 124.52 | 124.65 | 124.12 | 124.12 | 124.12 | -0.03% | 3,609 |
| Oct 31, 2024 | 125.07 | 125.07 | 123.77 | 124.16 | 123.84 | -0.58% | 4,954 |
| Oct 30, 2024 | 124.93 | 125.50 | 124.88 | 124.88 | 124.56 | -0.27% | 2,431 |
| Oct 29, 2024 | 124.88 | 125.22 | 124.88 | 125.22 | 124.89 | 0.24% | 2,313 |
| Oct 28, 2024 | 125.00 | 125.05 | 124.89 | 124.91 | 124.59 | 0.13% | 3,083 |
| Oct 25, 2024 | 125.25 | 125.25 | 124.74 | 124.74 | 124.42 | -0.11% | 18,719 |
| Oct 24, 2024 | 124.90 | 124.94 | 124.67 | 124.89 | 124.56 | 0.37% | 6,822 |
| Oct 23, 2024 | 124.85 | 124.85 | 124.24 | 124.42 | 124.10 | -0.41% | 6,923 |
| Oct 22, 2024 | 124.71 | 124.93 | 124.61 | 124.93 | 124.61 | - | 56,398 |
| Oct 21, 2024 | 125.37 | 125.37 | 124.90 | 124.93 | 124.61 | -0.44% | 7,881 |
| Oct 18, 2024 | 125.62 | 125.65 | 125.30 | 125.48 | 125.15 | 0.24% | 15,037 |
| Oct 17, 2024 | 125.10 | 125.22 | 124.95 | 125.17 | 124.85 | 0.24% | 8,269 |
| Oct 16, 2024 | 125.20 | 125.33 | 124.86 | 124.87 | 124.55 | -0.60% | 29,771 |
| Oct 15, 2024 | 125.96 | 126.00 | 125.62 | 125.62 | 125.30 | 0.09% | 37,033 |
| Oct 14, 2024 | 125.27 | 125.56 | 125.27 | 125.51 | 125.19 | -0.07% | 13,130 |
| Oct 11, 2024 | 125.63 | 125.73 | 125.60 | 125.60 | 125.28 | 0.08% | 7,691 |
| Oct 10, 2024 | 125.62 | 125.62 | 125.22 | 125.50 | 125.18 | -0.08% | 14,880 |
| Oct 9, 2024 | 125.60 | 125.71 | 125.60 | 125.61 | 125.28 | -0.25% | 3,373 |
| Oct 8, 2024 | 125.92 | 126.00 | 125.77 | 125.93 | 125.60 | 0.15% | 12,068 |
| Oct 7, 2024 | 125.67 | 125.81 | 125.63 | 125.74 | 125.42 | -0.27% | 8,259 |
| Oct 4, 2024 | 125.71 | 126.17 | 125.71 | 126.08 | 125.75 | -0.02% | 16,570 |
| Oct 3, 2024 | 126.10 | 126.24 | 125.83 | 126.11 | 125.78 | -1.13% | 97,698 |
| Oct 2, 2024 | 127.39 | 127.55 | 127.30 | 127.55 | 127.22 | -0.05% | 12,980 |
| Oct 1, 2024 | 128.16 | 128.16 | 127.29 | 127.62 | 127.29 | -0.91% | 11,675 |
| Sep 30, 2024 | 128.99 | 129.19 | 128.68 | 128.79 | 128.14 | - | 16,872 |
| Sep 27, 2024 | 129.11 | 129.11 | 128.79 | 128.79 | 128.14 | -0.25% | 3,188 |
| Sep 26, 2024 | 128.60 | 129.21 | 128.60 | 129.12 | 128.46 | 0.74% | 3,851 |
| Sep 25, 2024 | 129.07 | 129.07 | 128.17 | 128.17 | 127.52 | -0.72% | 11,832 |
| Sep 24, 2024 | 128.96 | 129.10 | 128.71 | 129.10 | 128.44 | 0.48% | 8,671 |
| Sep 23, 2024 | 128.29 | 128.58 | 128.27 | 128.48 | 127.83 | 0.25% | 9,753 |
| Sep 20, 2024 | 127.91 | 128.25 | 127.69 | 128.16 | 127.51 | 0.28% | 6,967 |
| Sep 19, 2024 | 127.35 | 127.86 | 127.25 | 127.80 | 127.15 | 0.74% | 11,322 |
| Sep 18, 2024 | 127.50 | 127.82 | 126.78 | 126.86 | 126.21 | 0.21% | 12,244 |
| Sep 17, 2024 | 126.96 | 127.00 | 126.48 | 126.59 | 125.94 | -0.41% | 6,832 |
| Sep 16, 2024 | 127.12 | 127.12 | 126.95 | 127.11 | 126.46 | 0.73% | 10,593 |
| Sep 13, 2024 | 126.43 | 126.48 | 126.17 | 126.20 | 125.55 | 0.05% | 18,467 |
| Sep 12, 2024 | 125.60 | 126.16 | 125.53 | 126.13 | 125.49 | 0.55% | 34,815 |
| Sep 11, 2024 | 125.47 | 125.49 | 125.03 | 125.44 | 124.80 | -0.22% | 62,643 |
| Sep 10, 2024 | 125.51 | 125.83 | 125.47 | 125.72 | 125.08 | 0.04% | 36,089 |
| Sep 9, 2024 | 125.73 | 125.73 | 125.67 | 125.67 | 125.03 | -0.42% | 1,567 |
| Sep 6, 2024 | 126.43 | 126.83 | 126.01 | 126.20 | 125.55 | -0.28% | 8,655 |
| Sep 5, 2024 | 126.57 | 126.64 | 126.42 | 126.55 | 125.90 | 0.24% | 5,923 |
| Sep 4, 2024 | 126.05 | 126.50 | 126.05 | 126.25 | 125.61 | 0.25% | 30,506 |
| Sep 3, 2024 | 126.19 | 126.19 | 125.87 | 125.94 | 125.30 | -0.44% | 1,777 |
| Aug 30, 2024 | 126.48 | 126.63 | 126.33 | 126.50 | 125.53 | -0.25% | 4,933 |
| Aug 29, 2024 | 126.97 | 126.97 | 126.82 | 126.82 | 125.84 | -0.18% | 2,991 |
| Aug 28, 2024 | 127.18 | 127.41 | 126.84 | 127.04 | 126.06 | -0.49% | 13,089 |
| Aug 27, 2024 | 127.33 | 127.69 | 127.33 | 127.66 | 126.68 | 0.56% | 6,971 |
| Aug 26, 2024 | 127.23 | 127.23 | 126.95 | 126.95 | 125.98 | -0.19% | 3,432 |
| Aug 23, 2024 | 126.25 | 127.34 | 126.25 | 127.19 | 126.21 | 0.99% | 10,407 |
| Aug 22, 2024 | 126.04 | 126.09 | 125.93 | 125.94 | 124.97 | -0.04% | 3,852 |
| Aug 21, 2024 | 125.43 | 126.21 | 125.43 | 125.99 | 125.02 | 0.45% | 8,417 |
| Aug 20, 2024 | 125.28 | 125.60 | 125.26 | 125.43 | 124.46 | 0.35% | 7,008 |
| Aug 19, 2024 | 124.60 | 125.02 | 124.60 | 124.99 | 124.03 | 0.38% | 5,910 |
| Aug 16, 2024 | 124.05 | 124.52 | 123.93 | 124.52 | 123.57 | 0.73% | 3,126 |
| Aug 15, 2024 | 123.30 | 123.78 | 123.30 | 123.62 | 122.67 | 0.20% | 9,600 |
| Aug 14, 2024 | 123.60 | 123.63 | 123.36 | 123.37 | 122.42 | -0.31% | 4,515 |
| Aug 13, 2024 | 123.23 | 123.76 | 123.20 | 123.75 | 122.80 | 0.81% | 1,964 |
| Aug 12, 2024 | 122.78 | 123.01 | 122.72 | 122.76 | 121.82 | 0.08% | 7,737 |
| Aug 9, 2024 | 122.69 | 122.80 | 122.63 | 122.66 | 121.72 | 0.12% | 10,328 |
| Aug 8, 2024 | 122.01 | 122.63 | 122.01 | 122.52 | 121.58 | 0.44% | 5,499 |
| Aug 7, 2024 | 122.28 | 122.29 | 121.98 | 121.98 | 121.04 | 0.01% | 32,985 |
| Aug 6, 2024 | 121.96 | 122.31 | 121.92 | 121.96 | 121.03 | -0.64% | 84,283 |
| Aug 5, 2024 | 122.82 | 122.95 | 122.56 | 122.75 | 121.81 | -0.28% | 7,381 |
| Aug 2, 2024 | 123.18 | 123.34 | 122.89 | 123.10 | 122.15 | 0.56% | 26,776 |
| Aug 1, 2024 | 122.94 | 123.33 | 122.30 | 122.42 | 121.48 | -1.18% | 31,541 |
| Jul 31, 2024 | 123.82 | 123.93 | 123.57 | 123.87 | 122.58 | 0.21% | 31,076 |
| Jul 30, 2024 | 123.67 | 123.69 | 123.57 | 123.62 | 122.33 | -0.24% | 34,844 |
| Jul 29, 2024 | 123.71 | 123.91 | 123.71 | 123.91 | 122.61 | -0.05% | 3,243 |
| Jul 26, 2024 | 123.79 | 124.00 | 123.79 | 123.97 | 122.68 | 0.17% | 11,755 |
| Jul 25, 2024 | 123.91 | 124.04 | 123.76 | 123.76 | 122.47 | -0.37% | 1,719 |
| Jul 24, 2024 | 124.40 | 124.53 | 124.22 | 124.22 | 122.92 | 0.02% | 2,641 |
| Jul 23, 2024 | 124.30 | 124.30 | 124.20 | 124.20 | 122.90 | -0.19% | 943 |
| Jul 22, 2024 | 124.33 | 124.43 | 124.26 | 124.43 | 123.13 | 0.16% | 7,285 |
| Jul 19, 2024 | 124.35 | 124.35 | 124.23 | 124.23 | 122.93 | -0.25% | 4,612 |
| Jul 18, 2024 | 124.88 | 124.88 | 124.53 | 124.54 | 123.24 | -0.49% | 7,775 |
| Jul 17, 2024 | 125.29 | 125.39 | 125.12 | 125.15 | 123.84 | 0.26% | 2,491 |
| Jul 16, 2024 | 124.59 | 124.84 | 124.52 | 124.83 | 123.53 | 0.08% | 5,627 |
| Jul 15, 2024 | 124.95 | 124.95 | 124.73 | 124.73 | 123.43 | -0.13% | 4,770 |
| Jul 12, 2024 | 124.63 | 124.89 | 124.63 | 124.89 | 123.59 | 0.60% | 9,154 |
| Jul 11, 2024 | 124.28 | 124.31 | 124.10 | 124.15 | 122.85 | 0.53% | 7,031 |
| Jul 10, 2024 | 123.21 | 123.50 | 123.21 | 123.50 | 122.21 | 0.45% | 4,245 |
| Jul 9, 2024 | 123.01 | 123.01 | 122.86 | 122.95 | 121.66 | -0.15% | 3,934 |
| Jul 8, 2024 | 123.44 | 123.48 | 123.13 | 123.13 | 121.85 | -0.03% | 42,588 |
| Jul 5, 2024 | 123.12 | 123.20 | 122.92 | 123.17 | 121.89 | 0.47% | 5,567 |
| Jul 3, 2024 | 122.38 | 122.74 | 122.38 | 122.59 | 121.31 | 0.58% | 81,689 |
| Jul 2, 2024 | 121.77 | 121.89 | 121.68 | 121.88 | 120.61 | 0.34% | 7,904 |