Invesco CurrencyShares® British Pound Sterling Trust

FXB
🏛️ usa →
128.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 130.12 130.32 130.07 130.09 0.0M
2021-12-30 129.99 130.04 129.80 129.86 0.0M
2021-12-29 129.44 129.80 129.44 129.77 0.0M
2021-12-28 129.47 129.47 129.11 129.26 0.0M
2021-12-27 129.25 129.35 129.05 129.28 0.0M
2021-12-23 128.90 129.18 128.75 129.14 0.0M
2021-12-22 128.22 128.62 128.22 128.62 0.0M
2021-12-21 127.44 127.72 127.39 127.69 0.0M
2021-12-20 127.34 127.37 127.08 127.15 0.0M
2021-12-17 127.72 127.77 127.29 127.40 0.0M
2021-12-16 128.26 128.47 128.04 128.26 0.0M
2021-12-15 127.51 127.74 127.19 127.62 0.0M
2021-12-14 127.49 127.49 127.24 127.24 0.0M
2021-12-13 127.56 127.62 127.13 127.13 0.0M
2021-12-10 127.27 127.73 127.27 127.72 0.0M
2021-12-09 127.06 127.26 127.03 127.24 0.0M
2021-12-08 127.00 127.42 127.00 127.34 0.0M
2021-12-07 127.27 127.47 127.27 127.47 0.0M
2021-12-06 127.56 127.61 127.39 127.59 0.0M
2021-12-03 127.60 127.60 127.20 127.37 0.0M
2021-12-02 128.12 128.15 128.02 128.04 0.0M
2021-12-01 128.17 128.24 127.65 127.67 0.0M
2021-11-30 128.62 128.62 127.21 127.99 0.0M
2021-11-29 128.04 128.15 127.97 128.05 0.0M
2021-11-26 128.41 128.41 128.17 128.38 0.0M
2021-11-24 128.44 128.44 128.25 128.32 0.0M
2021-11-23 128.55 128.87 128.55 128.82 0.0M
2021-11-22 129.10 129.19 128.86 128.94 0.0M
2021-11-19 129.65 129.70 129.40 129.40 0.0M
2021-11-18 129.70 129.99 129.67 129.97 0.0M
2021-11-17 129.74 129.92 129.56 129.87 0.0M
2021-11-16 129.35 129.41 129.20 129.27 0.0M
2021-11-15 129.37 129.37 129.10 129.10 0.0M
2021-11-12 128.87 129.27 128.87 129.22 0.0M
2021-11-11 129.03 129.06 128.65 128.66 0.0M
2021-11-10 129.79 129.80 129.08 129.09 0.0M
2021-11-09 130.29 130.61 130.24 130.59 0.0M
2021-11-08 130.41 130.73 130.41 130.60 0.0M
2021-11-05 129.54 130.01 129.53 129.89 0.0M
2021-11-04 130.49 130.49 129.76 130.01 0.0M
2021-11-03 131.23 131.78 131.23 131.67 0.0M
2021-11-02 131.37 131.37 131.01 131.07 0.0M
2021-11-01 131.91 131.91 131.45 131.45 0.0M
2021-10-29 132.53 132.63 131.61 131.77 0.0M
2021-10-28 132.75 133.02 132.75 132.83 0.0M
2021-10-27 132.16 132.45 132.16 132.29 0.0M
2021-10-26 132.79 132.87 132.56 132.58 0.0M
2021-10-25 132.57 132.63 132.40 132.57 0.0M
2021-10-22 132.78 132.81 132.36 132.50 0.0M
2021-10-21 132.92 133.11 132.74 132.79 0.0M
2021-10-20 132.70 133.24 132.70 133.16 0.0M
2021-10-19 132.99 133.07 132.81 132.81 0.0M
2021-10-18 132.29 132.31 132.12 132.24 0.0M
2021-10-15 132.43 132.65 132.37 132.39 0.0M
2021-10-14 131.94 131.94 131.75 131.75 0.0M
2021-10-13 131.30 131.61 131.30 131.61 0.0M
2021-10-12 130.89 131.02 130.79 130.98 0.0M
2021-10-11 131.42 131.42 130.87 130.89 0.0M
2021-10-08 131.36 131.40 131.17 131.19 0.0M
2021-10-07 131.29 131.38 131.13 131.13 0.0M
2021-10-06 130.69 130.90 130.57 130.85 0.0M
2021-10-05 131.00 131.38 131.00 131.19 0.0M
2021-10-04 131.10 131.25 131.03 131.12 0.0M
2021-10-01 130.69 130.75 130.48 130.53 0.0M
2021-09-30 129.82 130.07 129.58 129.80 0.0M
2021-09-29 129.58 129.66 129.22 129.23 0.0M
2021-09-28 130.52 130.52 130.30 130.45 0.0M
2021-09-27 131.96 132.18 131.96 132.02 0.0M
2021-09-24 131.68 131.87 131.61 131.70 0.0M
2021-09-23 132.10 132.40 132.10 132.23 0.0M
2021-09-22 131.32 131.91 131.22 131.27 0.0M
2021-09-21 131.63 131.71 131.48 131.66 0.0M
2021-09-20 131.82 131.82 131.46 131.65 0.0M
2021-09-17 132.71 132.71 132.36 132.36 0.0M
2021-09-16 132.83 132.88 132.65 132.88 0.0M
2021-09-15 133.46 133.46 133.23 133.44 0.0M
2021-09-14 133.96 134.03 133.05 133.07 0.0M
2021-09-13 133.43 133.43 133.26 133.29 0.0M
2021-09-10 133.64 133.66 133.28 133.28 0.0M
2021-09-09 133.43 133.47 133.33 133.33 0.0M
2021-09-08 132.42 132.80 132.41 132.74 0.0M
2021-09-07 132.85 132.96 132.72 132.77 0.0M
2021-09-03 133.39 133.86 133.39 133.60 0.0M
2021-09-02 133.02 133.29 133.02 133.29 0.0M
2021-09-01 132.90 132.94 132.68 132.68 0.0M
2021-08-31 132.69 132.85 132.47 132.47 0.0M
2021-08-30 132.57 132.60 132.57 132.60 0.0M
2021-08-27 132.72 132.73 132.61 132.61 0.0M
2021-08-26 132.21 132.24 131.97 131.98 0.0M
2021-08-25 132.26 132.61 132.23 132.61 0.0M
2021-08-24 132.20 132.45 132.20 132.32 0.0M
2021-08-23 131.92 132.32 131.92 132.30 0.0M
2021-08-20 131.19 131.32 131.19 131.31 0.0M
2021-08-19 131.85 131.85 131.37 131.37 0.0M
2021-08-18 132.62 132.83 132.51 132.59 0.0M
2021-08-17 132.47 132.47 132.38 132.42 0.0M
2021-08-16 133.44 133.52 133.41 133.41 0.0M
2021-08-13 133.37 133.71 133.37 133.66 0.0M
2021-08-12 133.38 133.39 133.04 133.06 0.0M
2021-08-11 133.64 133.79 133.56 133.67 0.0M
2021-08-10 133.38 133.58 133.30 133.35 0.0M
2021-08-09 133.74 133.76 133.44 133.46 0.0M
2021-08-06 133.95 133.95 133.65 133.78 0.0M
2021-08-05 134.19 134.37 134.19 134.27 0.0M
2021-08-04 134.10 134.11 133.87 133.87 0.0M
2021-08-03 134.17 134.17 134.15 134.16 0.0M
2021-08-02 133.93 134.10 133.78 133.89 0.0M
2021-07-30 134.45 134.53 133.89 133.99 0.0M
2021-07-29 134.58 134.77 134.58 134.64 0.0M
2021-07-28 133.65 134.11 133.60 134.07 0.0M
2021-07-27 133.29 133.93 133.17 133.85 0.0M
2021-07-26 133.26 133.34 133.20 133.25 0.0M
2021-07-23 132.71 132.71 132.55 132.55 0.0M
2021-07-22 132.73 132.86 132.53 132.71 0.0M
2021-07-21 131.49 132.28 131.49 132.28 0.0M
2021-07-20 131.07 131.40 131.07 131.40 0.0M
2021-07-19 132.32 132.32 131.65 131.76 0.0M
2021-07-16 133.22 133.22 132.57 132.67 0.0M
2021-07-15 133.54 133.66 133.11 133.25 0.0M
2021-07-14 133.88 133.93 133.56 133.60 0.0M
2021-07-13 133.38 133.48 133.15 133.16 0.0M
2021-07-12 133.65 134.02 133.65 133.85 0.0M
2021-07-09 133.56 133.94 133.36 133.94 0.0M
2021-07-08 132.92 132.93 132.63 132.91 0.0M
2021-07-07 133.18 133.20 132.67 133.07 0.0M
2021-07-06 133.35 133.48 132.84 133.05 0.2M
2021-07-02 132.75 133.44 132.75 133.43 0.0M
2021-07-01 133.00 133.00 132.62 132.65 0.0M
2021-06-30 133.33 133.43 133.09 133.43 0.0M
2021-06-29 133.44 133.60 133.38 133.60 0.0M
2021-06-28 134.06 134.24 133.84 133.84 0.0M
2021-06-25 134.31 134.31 133.86 133.99 0.0M
2021-06-24 134.24 134.44 134.01 134.44 0.0M
2021-06-23 134.94 135.02 134.60 134.65 0.0M
2021-06-22 134.03 134.64 134.03 134.58 0.0M
2021-06-21 133.94 134.41 133.94 134.36 0.0M
2021-06-18 133.53 133.53 133.13 133.22 0.0M
2021-06-17 134.47 134.66 134.16 134.28 0.0M
2021-06-16 136.15 136.15 135.02 135.02 0.0M
2021-06-15 135.87 135.89 135.76 135.81 0.0M
2021-06-14 136.19 136.21 136.10 136.12 0.0M
2021-06-11 136.30 136.30 136.01 136.13 0.0M
2021-06-10 136.41 136.73 136.40 136.67 0.0M
2021-06-09 136.47 136.47 136.11 136.13 0.0M
2021-06-08 136.38 136.58 136.23 136.54 0.0M
2021-06-07 136.79 136.83 136.62 136.82 0.0M
2021-06-04 136.91 136.98 136.59 136.64 0.0M
2021-06-03 136.29 136.29 135.88 136.08 0.0M
2021-06-02 136.54 136.79 136.54 136.71 0.0M
2021-06-01 136.87 136.87 136.54 136.54 0.0M
2021-05-28 136.55 136.95 136.54 136.90 0.0M
2021-05-27 136.67 137.13 136.67 137.02 0.0M
2021-05-26 136.38 136.40 136.17 136.23 0.0M
2021-05-25 136.27 136.56 136.27 136.44 0.0M
2021-05-24 136.48 136.67 136.48 136.61 0.0M
2021-05-21 137.00 137.00 136.45 136.55 0.0M
2021-05-20 136.53 136.93 136.53 136.89 0.0M
2021-05-19 136.58 136.73 135.93 136.21 0.0M
2021-05-18 137.04 137.13 136.88 136.91 0.0M
2021-05-17 136.15 136.48 136.02 136.45 0.0M
2021-05-14 136.02 136.06 135.88 136.01 0.0M
2021-05-13 135.36 135.60 135.36 135.58 0.0M
2021-05-12 136.12 136.21 135.58 135.60 0.0M
2021-05-11 136.36 136.72 136.36 136.46 0.0M
2021-05-10 136.42 136.55 136.23 136.37 0.0M
2021-05-07 134.31 135.16 134.31 135.15 0.0M
2021-05-06 134.12 134.14 133.83 134.14 0.0M
2021-05-05 134.05 134.23 134.05 134.22 0.0M
2021-05-04 133.67 134.06 133.63 134.05 0.0M
2021-05-03 134.10 134.40 134.10 134.20 0.0M
2021-04-30 133.91 134.02 133.22 133.30 0.0M
2021-04-29 134.63 134.65 134.49 134.65 0.0M
2021-04-28 133.94 134.60 133.94 134.60 0.0M
2021-04-27 134.02 134.31 134.02 134.20 0.0M
2021-04-26 133.96 134.22 133.96 134.22 0.0M
2021-04-23 133.82 134.05 133.60 134.02 0.0M
2021-04-22 133.63 133.63 133.44 133.56 0.0M
2021-04-21 134.05 134.48 134.05 134.44 0.0M
2021-04-20 134.73 134.73 134.47 134.51 0.0M
2021-04-19 134.65 135.04 134.65 135.00 0.0M
2021-04-16 133.27 133.57 133.27 133.57 0.0M
2021-04-15 133.08 133.08 133.06 133.06 0.0M
2021-04-14 133.11 133.13 132.92 133.02 0.0M
2021-04-13 132.51 132.76 132.51 132.76 0.0M
2021-04-12 132.68 132.71 132.53 132.61 0.0M
2021-04-09 132.63 132.64 132.35 132.35 0.0M
2021-04-08 132.74 132.80 132.53 132.54 0.0M
2021-04-07 132.78 133.13 132.50 132.54 0.1M
2021-04-06 133.61 133.73 133.26 133.42 0.1M
2021-04-05 134.02 134.25 134.01 134.24 0.0M
2021-04-01 133.40 133.54 133.32 133.53 0.0M
2021-03-31 133.00 133.29 132.98 133.04 0.0M
2021-03-30 132.37 132.49 132.34 132.48 0.0M
2021-03-29 133.26 133.26 132.84 132.84 0.0M
2021-03-26 133.00 133.29 133.00 133.13 0.0M
2021-03-25 132.46 132.64 132.42 132.60 0.0M
2021-03-24 132.29 132.55 132.12 132.14 0.0M
2021-03-23 133.01 133.16 132.73 132.75 0.0M
2021-03-22 133.50 133.91 133.49 133.78 0.0M
2021-03-19 133.64 134.00 133.55 133.84 0.0M
2021-03-18 134.40 134.69 134.26 134.42 0.0M
2021-03-17 134.23 134.84 133.73 134.83 0.0M
2021-03-16 134.03 134.23 133.96 134.18 0.0M
2021-03-15 134.27 134.36 133.78 134.17 0.0M
2021-03-12 133.98 134.54 133.91 134.50 0.0M
2021-03-11 134.82 135.11 134.62 135.11 0.0M
2021-03-10 134.42 134.54 134.03 134.50 0.0M
2021-03-09 134.26 134.45 134.08 134.16 0.0M
2021-03-08 133.68 133.68 133.37 133.44 0.0M
2021-03-05 133.87 133.87 133.27 133.72 0.0M
2021-03-04 134.87 135.32 134.07 134.08 0.0M
2021-03-03 134.79 135.08 134.56 134.75 0.0M
2021-03-02 134.44 134.95 134.38 134.88 0.0M
2021-03-01 134.59 134.73 134.38 134.45 0.0M
2021-02-26 134.97 135.00 134.45 134.53 0.0M
2021-02-25 136.74 136.88 135.28 135.31 0.0M
2021-02-24 136.31 136.52 136.01 136.52 0.0M
2021-02-23 136.03 136.31 135.72 136.31 0.0M
2021-02-22 135.57 136.03 135.45 135.80 0.0M
2021-02-19 135.35 135.49 135.24 135.25 0.0M
2021-02-18 134.80 135.01 134.54 135.01 0.0M
2021-02-17 133.81 133.89 133.66 133.89 0.0M
2021-02-16 134.15 134.50 133.97 134.35 0.0M
2021-02-12 133.33 133.88 133.33 133.76 0.0M
2021-02-11 133.54 133.62 133.33 133.43 0.0M
2021-02-10 133.84 133.89 133.59 133.59 0.0M
2021-02-09 133.05 133.44 133.05 133.43 0.0M
2021-02-08 132.47 132.76 132.47 132.71 0.0M
2021-02-05 132.49 132.72 132.45 132.72 0.1M
2021-02-04 132.03 132.09 131.93 132.08 0.0M
2021-02-03 131.81 131.96 131.71 131.71 0.0M
2021-02-02 131.58 131.97 131.55 131.97 0.0M
2021-02-01 132.25 132.25 131.94 131.96 0.0M
2021-01-29 132.63 132.63 132.28 132.31 0.0M
2021-01-28 132.23 132.78 132.22 132.64 0.0M
2021-01-27 132.08 132.67 132.08 132.17 0.0M
2021-01-26 132.55 132.75 132.55 132.72 0.0M
2021-01-25 132.13 132.22 131.87 132.05 0.0M
2021-01-22 131.91 132.18 131.87 132.15 0.0M
2021-01-21 132.55 132.74 132.41 132.74 0.0M
2021-01-20 131.98 132.00 131.64 131.95 0.0M
2021-01-19 131.56 131.72 131.46 131.69 0.0M
2021-01-15 131.52 131.52 131.20 131.21 0.0M
2021-01-14 131.85 132.44 131.84 132.31 0.0M
2021-01-13 131.89 131.91 131.64 131.67 0.0M
2021-01-12 131.39 132.05 131.38 132.02 0.0M
2021-01-11 130.21 130.74 129.98 130.61 0.0M
2021-01-08 131.62 131.66 130.90 131.07 0.0M
2021-01-07 131.22 131.22 130.81 131.05 0.0M
2021-01-06 130.98 131.60 130.92 131.47 0.0M
2021-01-05 131.22 131.73 131.22 131.65 0.0M
2021-01-04 131.68 131.68 130.87 131.07 0.0M