British Pound Sterling Trust Currencyshares (NY: FXB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	117.97	118.40	117.92	117.92	4,337	-0.77(-0.65%)
Nov 29, 2023	118.80	118.80	118.69	118.69	4,485	-0.04(-0.03%)
Nov 28, 2023	118.55	118.76	118.55	118.73	5,614	+0.68(+0.58%)
Nov 27, 2023	117.84	118.06	117.84	118.05	2,528	+0.20(+0.17%)
Nov 24, 2023	117.88	117.88	117.65	117.85	9,978	+1.07(+0.91%)
Nov 22, 2023	116.67	116.78	116.28	116.78	27,968	-0.29(-0.25%)
Nov 21, 2023	117.19	117.25	116.96	117.07	6,096	+0.22(+0.19%)
Nov 20, 2023	116.62	116.95	116.62	116.84	11,292	+0.49(+0.42%)
Nov 17, 2023	115.87	116.36	115.87	116.36	2,940	+0.48(+0.41%)
Nov 16, 2023	115.96	116.24	115.88	115.88	2,928	-0.03(-0.03%)
Nov 15, 2023	116.01	116.29	115.91	115.91	5,416	-0.78(-0.67%)
Nov 14, 2023	115.94	116.77	115.94	116.69	7,321	+2.06(+1.80%)
Nov 13, 2023	114.17	114.65	114.17	114.63	5,262	+0.42(+0.37%)
Nov 10, 2023	113.97	114.22	113.81	114.22	3,103	+0.16(+0.14%)
Nov 09, 2023	114.54	114.54	114.00	114.05	6,749	-0.55(-0.48%)
Nov 08, 2023	114.40	114.78	114.40	114.61	11,758	-0.21(-0.19%)
Nov 07, 2023	114.59	114.82	114.46	114.82	2,859	-0.35(-0.30%)
Nov 06, 2023	115.78	115.78	115.16	115.17	5,313	-0.28(-0.24%)
Nov 03, 2023	114.86	115.58	114.86	115.45	9,902	+1.63(+1.43%)
Nov 02, 2023	113.73	113.86	113.46	113.81	6,299	+0.49(+0.44%)
Nov 01, 2023	112.84	113.42	112.84	113.32	7,147	-0.02(-0.02%)
Oct 31, 2023	113.13	113.34	113.11	113.34	3,778	-0.13(-0.12%)
Oct 30, 2023	113.04	113.48	113.04	113.48	17,553	+0.54(+0.48%)
Oct 27, 2023	113.22	113.32	112.93	112.93	1,835	-0.01(-0.01%)
Oct 26, 2023	112.80	113.15	112.80	112.95	6,875	+0.03(+0.03%)
Oct 25, 2023	113.09	113.30	112.92	112.92	2,091	-0.42(-0.37%)
Oct 24, 2023	113.68	113.73	113.20	113.33	8,278	-0.74(-0.65%)
Oct 23, 2023	113.38	114.19	113.38	114.08	9,350	+0.77(+0.68%)
Oct 20, 2023	113.24	113.39	113.06	113.31	9,636	-0.00(-0.00%)
Oct 19, 2023	113.28	113.56	113.05	113.31	8,118	+0.11(+0.09%)
Oct 18, 2023	113.42	113.43	113.09	113.20	5,772	-0.31(-0.27%)
Oct 17, 2023	113.19	113.69	113.19	113.51	6,717	-0.30(-0.27%)
Oct 16, 2023	113.24	113.82	113.24	113.81	5,811	+0.66(+0.58%)
Oct 13, 2023	113.28	113.46	112.99	113.16	39,025	-0.29(-0.26%)
Oct 12, 2023	113.94	114.04	113.37	113.45	5,323	-1.26(-1.10%)
Oct 11, 2023	114.64	114.78	114.41	114.70	7,466	+0.24(+0.21%)
Oct 10, 2023	113.88	114.46	113.88	114.46	24,686	+0.52(+0.45%)
Oct 09, 2023	113.63	113.95	113.54	113.95	7,152	+0.00(+0.00%)
Oct 06, 2023	113.54	114.02	113.54	113.94	4,813	+0.48(+0.42%)
Oct 05, 2023	112.94	113.47	112.94	113.47	114,527	+0.41(+0.36%)
Oct 04, 2023	113.07	113.07	112.65	113.06	10,485	+0.63(+0.56%)
Oct 03, 2023	112.55	112.57	112.25	112.43	6,952	-0.11(-0.10%)
Oct 02, 2023	112.95	113.00	112.54	112.54	15,679	-0.95(-0.84%)
Sep 29, 2023	113.84	113.84	113.39	113.49	17,042	+0.05(+0.04%)
Sep 28, 2023	113.38	113.66	113.23	113.44	48,747	+0.49(+0.44%)
Sep 27, 2023	112.82	112.95	112.66	112.95	27,803	-0.10(-0.09%)
Sep 26, 2023	113.39	113.39	113.04	113.05	66,810	-0.46(-0.41%)
Sep 25, 2023	113.57	113.60	113.50	113.51	58,703	-0.26(-0.23%)
Sep 22, 2023	113.99	114.11	113.73	113.77	11,487	-0.56(-0.49%)
Sep 21, 2023	113.95	114.42	113.17	114.33	16,020	-0.39(-0.34%)
Sep 20, 2023	114.98	115.37	114.66	114.72	11,574	-0.38(-0.33%)
Sep 19, 2023	115.27	115.30	115.03	115.09	85,164	+0.03(+0.03%)
Sep 18, 2023	115.05	115.22	114.93	115.06	35,355	-0.04(-0.03%)
Sep 15, 2023	115.15	115.33	115.00	115.10	47,451	-0.16(-0.13%)
Sep 14, 2023	115.54	115.54	115.17	115.26	29,641	-0.70(-0.61%)
Sep 13, 2023	116.09	116.19	115.92	115.96	10,166	-0.09(-0.08%)
Sep 12, 2023	115.87	116.06	115.80	116.05	18,791	-0.17(-0.14%)
Sep 11, 2023	116.31	116.50	116.15	116.22	19,171	+0.58(+0.50%)
Sep 08, 2023	115.97	116.02	115.61	115.64	20,273	-0.10(-0.09%)
Sep 07, 2023	115.82	115.89	115.63	115.74	6,807	-0.26(-0.22%)
Sep 06, 2023	116.33	116.45	115.86	116.00	20,762	-0.52(-0.45%)
Sep 05, 2023	116.83	116.83	116.51	116.52	6,748	-0.31(-0.27%)

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.