British Pound Sterling Trust Currencyshares (NY: FXB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	113.76	114.12	113.36	113.82	20,177	+0.35(+0.31%)
May 28, 2020	113.25	113.74	113.25	113.47	24,081	+0.54(+0.48%)
May 27, 2020	113.08	113.10	112.51	112.93	45,805	-0.67(-0.59%)
May 26, 2020	113.79	113.92	113.56	113.61	73,975	+1.43(+1.27%)
May 22, 2020	112.21	112.45	112.13	112.18	11,034	-0.43(-0.38%)
May 21, 2020	112.73	112.79	112.61	112.61	17,276	-0.11(-0.09%)
May 20, 2020	113.18	113.18	112.70	112.71	21,448	-0.23(-0.20%)
May 19, 2020	112.85	113.33	112.83	112.94	15,156	+0.47(+0.42%)
May 18, 2020	112.46	112.61	112.25	112.46	16,604	+0.74(+0.67%)
May 15, 2020	112.14	112.14	111.67	111.72	8,722	-1.00(-0.89%)
May 14, 2020	112.41	112.72	112.33	112.72	15,965	+0.06(+0.05%)
May 13, 2020	113.35	113.35	112.59	112.66	22,236	-0.54(-0.48%)
May 12, 2020	113.61	113.61	113.19	113.21	5,161	-0.55(-0.48%)
May 11, 2020	113.76	113.81	113.60	113.76	10,349	-0.62(-0.54%)
May 08, 2020	114.57	114.88	114.35	114.38	7,461	+0.48(+0.42%)
May 07, 2020	113.42	113.94	113.20	113.89	6,754	+0.12(+0.10%)
May 06, 2020	114.18	114.18	113.77	113.78	5,837	-0.89(-0.77%)
May 05, 2020	114.76	114.84	114.66	114.66	26,546	-0.04(-0.03%)
May 04, 2020	114.50	114.75	114.50	114.70	7,968	-0.60(-0.52%)
May 01, 2020	115.47	115.56	115.08	115.30	20,282	-0.82(-0.71%)
Apr 30, 2020	115.19	116.50	115.16	116.12	45,204	+1.26(+1.09%)
Apr 29, 2020	114.67	114.88	114.48	114.86	18,254	+0.19(+0.17%)
Apr 28, 2020	115.00	115.06	114.58	114.67	9,883	+0.09(+0.07%)
Apr 27, 2020	114.59	114.61	114.39	114.59	12,304	+0.58(+0.51%)
Apr 24, 2020	113.80	114.00	113.68	114.00	2,417	+0.12(+0.11%)
Apr 23, 2020	114.12	114.33	113.83	113.88	2,997	+0.29(+0.25%)
Apr 22, 2020	113.79	113.84	113.48	113.59	28,655	+0.14(+0.12%)
Apr 21, 2020	113.22	113.71	113.03	113.45	24,881	-1.15(-1.01%)
Apr 20, 2020	114.58	114.94	114.58	114.61	9,973	-0.62(-0.54%)
Apr 17, 2020	115.14	115.35	115.02	115.22	5,464	+0.39(+0.34%)
Apr 16, 2020	115.23	115.32	114.45	114.83	11,504	-0.64(-0.55%)
Apr 15, 2020	114.86	115.90	114.82	115.47	66,950	-0.90(-0.78%)
Apr 14, 2020	115.88	116.59	115.84	116.37	89,063	+0.98(+0.85%)
Apr 13, 2020	115.10	115.54	115.10	115.39	11,255	+0.42(+0.36%)
Apr 09, 2020	115.00	115.09	114.71	114.98	59,692	+0.90(+0.79%)
Apr 08, 2020	114.15	114.52	114.06	114.07	67,107	+0.26(+0.23%)
Apr 07, 2020	114.02	114.02	113.48	113.81	88,182	+0.92(+0.82%)
Apr 06, 2020	113.23	113.59	112.65	112.89	78,913	+0.48(+0.43%)
Apr 03, 2020	113.13	113.40	112.41	112.41	213,231	-1.89(-1.66%)
Apr 02, 2020	114.14	114.43	113.94	114.30	45,463	+0.01(+0.01%)
Apr 01, 2020	114.26	114.61	114.07	114.29	89,922	-0.33(-0.29%)
Mar 31, 2020	114.30	114.97	114.03	114.62	46,251	+0.14(+0.12%)
Mar 30, 2020	114.41	114.68	114.00	114.48	56,849	-0.52(-0.45%)
Mar 27, 2020	112.87	115.09	112.61	115.00	123,062	+2.21(+1.96%)
Mar 26, 2020	110.82	112.81	110.52	112.80	73,735	+3.16(+2.88%)
Mar 25, 2020	109.18	109.89	107.49	109.64	40,052	+1.29(+1.19%)
Mar 24, 2020	108.54	108.81	107.95	108.35	64,761	+2.52(+2.38%)
Mar 23, 2020	106.89	107.66	105.58	105.83	122,702	-1.05(-0.98%)
Mar 20, 2020	108.77	110.00	106.68	106.88	99,416	+0.46(+0.43%)
Mar 19, 2020	107.11	108.72	106.07	106.42	95,150	-0.39(-0.37%)
Mar 18, 2020	109.25	109.33	105.67	106.81	224,532	-4.64(-4.17%)
Mar 17, 2020	111.60	111.76	110.77	111.45	132,632	-1.57(-1.39%)
Mar 16, 2020	112.79	113.72	112.64	113.03	77,982	-0.94(-0.83%)
Mar 13, 2020	114.78	115.51	113.34	113.97	72,933	-2.27(-1.96%)
Mar 12, 2020	116.82	116.82	115.24	116.24	35,024	-1.90(-1.61%)
Mar 11, 2020	119.31	119.44	118.14	118.14	18,425	-0.92(-0.78%)
Mar 10, 2020	120.09	120.18	118.97	119.07	23,263	-1.79(-1.48%)
Mar 09, 2020	120.86	121.31	120.78	120.86	27,599	+0.65(+0.54%)
Mar 06, 2020	120.09	120.35	119.89	120.21	38,673	+0.64(+0.54%)
Mar 05, 2020	119.21	119.62	119.07	119.57	17,857	+0.81(+0.69%)
Mar 04, 2020	118.16	118.75	118.14	118.75	59,864	+0.57(+0.48%)
Mar 03, 2020	117.97	118.48	117.94	118.18	34,632	+0.41(+0.35%)

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.