WisdomTree International High D (GF=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 240.700 | 241.500 | 239.400 | 240.425 | 240.425 | 5,403 |
| 16 Apr 2024 | 239.550 | 241.450 | 238.675 | 240.350 | 240.350 | 979 |
| 15 Apr 2024 | 237.850 | 240.500 | 237.850 | 239.550 | 239.550 | 1,120 |
| 12 Apr 2024 | 238.775 | 239.425 | 235.950 | 237.600 | 237.600 | 1,242 |
| 11 Apr 2024 | 238.225 | 239.475 | 235.900 | 239.175 | 239.175 | 2,019 |
| 10 Apr 2024 | 240.300 | 240.750 | 237.250 | 238.275 | 238.275 | 1,619 |
| 09 Apr 2024 | 239.075 | 241.500 | 238.225 | 240.700 | 240.700 | 1,607 |
| 08 Apr 2024 | 238.225 | 239.900 | 237.375 | 239.300 | 239.300 | 2,192 |
| 05 Apr 2024 | 242.900 | 242.900 | 236.375 | 237.700 | 237.700 | 2,445 |
| 04 Apr 2024 | 241.950 | 243.600 | 241.325 | 242.700 | 242.700 | 2,037 |
| 03 Apr 2024 | 243.700 | 243.700 | 239.275 | 240.950 | 240.950 | 2,522 |
| 02 Apr 2024 | 241.150 | 243.625 | 239.800 | 243.500 | 243.500 | 2,952 |
| 01 Apr 2024 | 246.625 | 249.000 | 239.050 | 240.425 | 240.425 | 3,482 |
| 28 Mar 2024 | 247.600 | 247.775 | 247.200 | 247.750 | 247.750 | 2,159 |
| 27 Mar 2024 | 248.125 | 248.250 | 247.600 | 248.050 | 248.050 | 710 |
| 26 Mar 2024 | 249.250 | 249.250 | 247.250 | 247.725 | 247.725 | 1,741 |
| 25 Mar 2024 | 248.950 | 251.000 | 248.375 | 249.450 | 249.450 | 690 |
| 22 Mar 2024 | 250.650 | 251.000 | 249.825 | 249.950 | 249.950 | 1,046 |
| 21 Mar 2024 | 250.575 | 251.800 | 249.700 | 250.875 | 250.875 | 1,172 |
| 20 Mar 2024 | 251.575 | 251.575 | 249.850 | 250.250 | 250.250 | 1,225 |
| 19 Mar 2024 | 251.000 | 252.025 | 250.150 | 250.675 | 250.675 | 856 |
| 18 Mar 2024 | 250.025 | 251.400 | 249.950 | 251.200 | 251.200 | 1,052 |
| 15 Mar 2024 | 249.000 | 249.825 | 247.875 | 249.275 | 249.275 | 1,124 |
| 14 Mar 2024 | 250.300 | 251.625 | 246.525 | 247.475 | 247.475 | 2,288 |
| 13 Mar 2024 | 249.000 | 250.475 | 248.425 | 250.275 | 250.275 | 1,967 |
| 12 Mar 2024 | 248.350 | 249.900 | 248.300 | 248.975 | 248.975 | 1,050 |
| 11 Mar 2024 | 249.200 | 249.200 | 248.100 | 248.250 | 248.250 | 949 |
| 08 Mar 2024 | 251.500 | 252.800 | 248.950 | 249.200 | 249.200 | 2,416 |
| 07 Mar 2024 | 250.875 | 251.475 | 249.900 | 251.025 | 251.025 | 1,323 |
| 06 Mar 2024 | 252.900 | 252.975 | 249.950 | 251.025 | 251.025 | 1,571 |
| 05 Mar 2024 | 251.500 | 252.875 | 250.650 | 252.300 | 252.300 | 1,281 |
| 04 Mar 2024 | 252.975 | 253.075 | 250.950 | 251.550 | 251.550 | 1,824 |
| 01 Mar 2024 | 249.350 | 253.075 | 249.250 | 252.975 | 252.975 | 2,177 |
| 29 Feb 2024 | 249.425 | 250.225 | 247.500 | 249.000 | 249.000 | 1,438 |
| 28 Feb 2024 | 252.050 | 252.675 | 249.075 | 249.600 | 249.600 | 2,400 |
| 27 Feb 2024 | 253.050 | 254.400 | 251.675 | 253.000 | 253.000 | 2,308 |
| 26 Feb 2024 | 252.725 | 254.900 | 250.925 | 253.050 | 253.050 | 4,063 |
| 23 Feb 2024 | 251.800 | 254.750 | 251.050 | 254.575 | 254.575 | 5,449 |
| 22 Feb 2024 | 250.950 | 254.725 | 250.725 | 252.050 | 252.050 | 7,108 |
| 21 Feb 2024 | 251.175 | 253.450 | 250.400 | 251.350 | 251.350 | 6,380 |
| 20 Feb 2024 | 250.625 | 252.250 | 249.250 | 251.375 | 251.375 | 6,148 |
| 16 Feb 2024 | 247.125 | 251.925 | 247.125 | 251.025 | 251.025 | 8,817 |
| 15 Feb 2024 | 245.300 | 247.350 | 244.025 | 247.100 | 247.100 | 5,440 |
| 14 Feb 2024 | 248.000 | 248.400 | 243.550 | 246.225 | 246.225 | 7,549 |
| 13 Feb 2024 | 248.525 | 248.975 | 247.300 | 248.000 | 248.000 | 5,605 |
| 12 Feb 2024 | 247.150 | 249.900 | 247.100 | 248.825 | 248.825 | 6,806 |
| 09 Feb 2024 | 247.250 | 248.350 | 245.925 | 247.150 | 247.150 | 5,660 |
| 08 Feb 2024 | 246.750 | 249.150 | 246.275 | 246.850 | 246.850 | 6,458 |
| 07 Feb 2024 | 246.975 | 248.250 | 245.050 | 245.550 | 245.550 | 7,773 |
| 06 Feb 2024 | 242.425 | 247.100 | 242.125 | 246.675 | 246.675 | 7,323 |
| 05 Feb 2024 | 245.000 | 245.800 | 242.350 | 242.750 | 242.750 | 5,952 |
| 02 Feb 2024 | 245.000 | 246.125 | 244.000 | 244.800 | 244.800 | 6,823 |
| 01 Feb 2024 | 240.950 | 245.600 | 240.850 | 244.875 | 244.875 | 8,914 |
| 31 Jan 2024 | 240.950 | 241.550 | 239.550 | 240.150 | 240.150 | 5,696 |
| 30 Jan 2024 | 238.625 | 241.575 | 238.025 | 241.325 | 241.325 | 7,068 |
| 29 Jan 2024 | 239.750 | 241.925 | 238.400 | 238.625 | 238.625 | 6,694 |
| 26 Jan 2024 | 238.000 | 241.650 | 237.575 | 239.700 | 239.700 | 8,847 |
| 25 Jan 2024 | 232.000 | 232.350 | 231.575 | 232.025 | 232.025 | 11,368 |
| 24 Jan 2024 | 231.600 | 232.100 | 231.600 | 231.825 | 231.825 | 1,172 |
| 23 Jan 2024 | 229.925 | 231.875 | 229.775 | 231.000 | 231.000 | 1,870 |
| 22 Jan 2024 | 230.000 | 230.175 | 228.275 | 229.825 | 229.825 | 1,578 |
| 19 Jan 2024 | 230.925 | 231.375 | 229.700 | 230.100 | 230.100 | 1,265 |
| 18 Jan 2024 | 228.475 | 231.700 | 228.300 | 230.925 | 230.925 | 2,259 |
| 17 Jan 2024 | 227.575 | 228.575 | 226.725 | 228.425 | 228.425 | 892 |
| 16 Jan 2024 | 226.600 | 228.275 | 225.675 | 227.550 | 227.550 | 1,967 |
| 12 Jan 2024 | 226.250 | 228.150 | 225.200 | 226.575 | 226.575 | 1,429 |
| 11 Jan 2024 | 224.750 | 226.700 | 223.700 | 226.275 | 226.275 | 1,118 |
| 10 Jan 2024 | 223.825 | 225.450 | 223.625 | 224.625 | 224.625 | 1,827 |
| 09 Jan 2024 | 223.950 | 225.000 | 223.075 | 223.775 | 223.775 | 2,605 |
| 08 Jan 2024 | 223.525 | 226.500 | 223.150 | 223.875 | 223.875 | 1,965 |
| 05 Jan 2024 | 224.775 | 226.875 | 222.550 | 223.125 | 223.125 | 2,095 |
| 04 Jan 2024 | 226.275 | 226.375 | 224.425 | 224.675 | 224.675 | 1,409 |
| 03 Jan 2024 | 225.425 | 226.300 | 224.175 | 226.075 | 226.075 | 1,313 |
| 02 Jan 2024 | 222.300 | 226.425 | 222.225 | 225.425 | 225.425 | 1,959 |
| 29 Dec 2023 | 223.900 | 224.075 | 221.775 | 222.300 | 222.300 | 1,449 |
| 28 Dec 2023 | 224.350 | 224.900 | 221.925 | 222.475 | 222.475 | 1,190 |
| 27 Dec 2023 | 223.600 | 225.950 | 223.275 | 224.475 | 224.475 | 1,567 |
| 26 Dec 2023 | 220.575 | 224.025 | 219.900 | 223.550 | 223.550 | 1,967 |
| 22 Dec 2023 | 222.400 | 223.775 | 221.250 | 222.750 | 222.750 | 1,862 |
| 21 Dec 2023 | 224.100 | 225.225 | 221.550 | 221.700 | 221.700 | 1,764 |
| 20 Dec 2023 | 222.225 | 224.375 | 221.225 | 224.050 | 224.050 | 2,661 |
| 19 Dec 2023 | 223.200 | 224.325 | 221.625 | 221.900 | 221.900 | 4,329 |
| 18 Dec 2023 | 221.400 | 225.000 | 221.400 | 223.175 | 223.175 | 5,783 |
| 15 Dec 2023 | 219.750 | 221.500 | 218.200 | 220.900 | 220.900 | 4,585 |
| 14 Dec 2023 | 218.450 | 221.125 | 218.250 | 219.350 | 219.350 | 5,085 |
| 13 Dec 2023 | 218.500 | 219.950 | 216.925 | 217.375 | 217.375 | 6,285 |
| 12 Dec 2023 | 217.400 | 219.775 | 215.300 | 219.250 | 219.250 | 9,896 |
| 11 Dec 2023 | 215.275 | 218.300 | 213.250 | 217.950 | 217.950 | 8,391 |
| 08 Dec 2023 | 210.500 | 216.575 | 210.400 | 215.300 | 215.300 | 9,214 |
| 07 Dec 2023 | 210.525 | 213.600 | 210.000 | 210.275 | 210.275 | 10,239 |
| 06 Dec 2023 | 215.000 | 217.400 | 209.250 | 210.150 | 210.150 | 9,432 |
| 05 Dec 2023 | 210.800 | 215.600 | 210.175 | 214.700 | 214.700 | 7,394 |
| 04 Dec 2023 | 214.000 | 214.525 | 209.150 | 210.525 | 210.525 | 11,508 |
| 01 Dec 2023 | 220.000 | 221.450 | 213.925 | 214.425 | 214.425 | 7,110 |
| 30 Nov 2023 | 222.625 | 222.650 | 217.075 | 219.950 | 219.950 | 7,968 |
| 29 Nov 2023 | 221.550 | 223.575 | 220.100 | 222.200 | 222.200 | 7,574 |
| 28 Nov 2023 | 213.775 | 221.050 | 212.725 | 221.050 | 221.050 | 11,044 |
| 27 Nov 2023 | 220.475 | 220.775 | 212.125 | 212.800 | 212.800 | 13,542 |
| 24 Nov 2023 | 227.375 | 227.375 | 219.150 | 219.325 | 219.325 | 7,514 |
| 23 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.