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:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 261.00 | 264.73 | 260.40 | 264.60 | 264.60 | 7,971 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 261.45 | 262.05 | 259.10 | 260.23 | 260.23 | 6,315 |
| May 23, 2024 | 249.75 | 250.35 | 249.40 | 250.32 | 250.32 | 5,176 |
| May 22, 2024 | 249.20 | 250.48 | 249.20 | 250.38 | 250.38 | 957 |
| May 21, 2024 | 247.98 | 249.38 | 247.68 | 248.95 | 248.95 | 1,500 |
| May 20, 2024 | 247.05 | 247.65 | 246.30 | 246.70 | 246.70 | 1,251 |
| May 17, 2024 | 245.00 | 246.77 | 244.77 | 246.73 | 246.73 | 1,034 |
| May 16, 2024 | 243.40 | 245.52 | 243.40 | 244.85 | 244.85 | 1,099 |
| May 15, 2024 | 243.35 | 243.98 | 242.43 | 243.15 | 243.15 | 1,024 |
| May 14, 2024 | 239.95 | 244.38 | 239.93 | 243.27 | 243.27 | 1,874 |
| May 13, 2024 | 239.05 | 241.23 | 238.52 | 239.38 | 239.38 | 1,425 |
| May 10, 2024 | 239.00 | 239.60 | 237.43 | 238.80 | 238.80 | 1,368 |
| May 09, 2024 | 240.48 | 241.50 | 238.43 | 238.65 | 238.65 | 1,879 |
| May 08, 2024 | 242.48 | 242.60 | 239.48 | 240.20 | 240.20 | 1,546 |
| May 07, 2024 | 241.70 | 243.75 | 241.32 | 242.15 | 242.15 | 2,051 |
| May 06, 2024 | 243.13 | 243.25 | 240.82 | 241.40 | 241.40 | 1,741 |
| May 03, 2024 | 243.63 | 244.40 | 242.60 | 243.30 | 243.30 | 1,261 |
| May 02, 2024 | 244.48 | 245.60 | 243.20 | 243.60 | 243.60 | 2,241 |
| May 01, 2024 | 244.25 | 245.45 | 240.00 | 241.43 | 241.43 | 2,670 |
| Apr 30, 2024 | 248.10 | 248.10 | 243.95 | 244.57 | 244.57 | 2,892 |
| Apr 29, 2024 | 248.57 | 249.70 | 247.10 | 248.02 | 248.02 | 1,726 |
| Apr 26, 2024 | 246.48 | 249.25 | 246.40 | 248.70 | 248.70 | 2,295 |
| Apr 25, 2024 | 244.27 | 244.95 | 244.25 | 244.88 | 244.88 | 3,146 |
| Apr 24, 2024 | 243.60 | 244.00 | 242.93 | 243.10 | 243.10 | 426 |
| Apr 23, 2024 | 243.40 | 244.35 | 243.10 | 243.75 | 243.75 | 683 |
| Apr 22, 2024 | 242.00 | 242.98 | 241.73 | 242.90 | 242.90 | 907 |
| Apr 19, 2024 | 241.23 | 241.95 | 240.88 | 241.32 | 241.32 | 628 |
| Apr 18, 2024 | 240.60 | 241.95 | 240.20 | 241.60 | 241.60 | 667 |
| Apr 17, 2024 | 240.50 | 241.30 | 240.15 | 240.43 | 240.43 | 962 |
| Apr 16, 2024 | 239.55 | 241.45 | 238.68 | 240.35 | 240.35 | 979 |
| Apr 15, 2024 | 237.85 | 240.50 | 237.85 | 239.55 | 239.55 | 1,120 |
| Apr 12, 2024 | 238.77 | 239.43 | 235.95 | 237.60 | 237.60 | 1,242 |
| Apr 11, 2024 | 238.23 | 239.48 | 235.90 | 239.18 | 239.18 | 2,019 |
| Apr 10, 2024 | 240.30 | 240.75 | 237.25 | 238.27 | 238.27 | 1,619 |
| Apr 09, 2024 | 239.07 | 241.50 | 238.23 | 240.70 | 240.70 | 1,607 |
| Apr 08, 2024 | 238.23 | 239.90 | 237.38 | 239.30 | 239.30 | 2,192 |
| Apr 05, 2024 | 242.90 | 242.90 | 236.38 | 237.70 | 237.70 | 2,445 |
| Apr 04, 2024 | 241.95 | 243.60 | 241.32 | 242.70 | 242.70 | 2,037 |
| Apr 03, 2024 | 243.70 | 243.70 | 239.27 | 240.95 | 240.95 | 2,522 |
| Apr 02, 2024 | 241.15 | 243.63 | 239.80 | 243.50 | 243.50 | 2,952 |
| Apr 01, 2024 | 246.63 | 249.00 | 239.05 | 240.43 | 240.43 | 3,482 |
| Mar 28, 2024 | 247.60 | 247.77 | 247.20 | 247.75 | 247.75 | 2,159 |
| Mar 27, 2024 | 248.13 | 248.25 | 247.60 | 248.05 | 248.05 | 710 |
| Mar 26, 2024 | 249.25 | 249.25 | 247.25 | 247.73 | 247.73 | 1,741 |
| Mar 25, 2024 | 248.95 | 251.00 | 248.38 | 249.45 | 249.45 | 690 |
| Mar 22, 2024 | 250.65 | 251.00 | 249.82 | 249.95 | 249.95 | 1,046 |
| Mar 21, 2024 | 250.57 | 251.80 | 249.70 | 250.88 | 250.88 | 1,172 |
| Mar 20, 2024 | 251.57 | 251.57 | 249.85 | 250.25 | 250.25 | 1,225 |
| Mar 19, 2024 | 251.00 | 252.02 | 250.15 | 250.68 | 250.68 | 856 |
| Mar 18, 2024 | 250.02 | 251.40 | 249.95 | 251.20 | 251.20 | 1,052 |
| Mar 15, 2024 | 249.00 | 249.82 | 247.88 | 249.27 | 249.27 | 1,124 |
| Mar 14, 2024 | 250.30 | 251.63 | 246.52 | 247.48 | 247.48 | 2,288 |
| Mar 13, 2024 | 249.00 | 250.48 | 248.43 | 250.27 | 250.27 | 1,967 |
| Mar 12, 2024 | 248.35 | 249.90 | 248.30 | 248.98 | 248.98 | 1,050 |
| Mar 11, 2024 | 249.20 | 249.20 | 248.10 | 248.25 | 248.25 | 949 |
| Mar 08, 2024 | 251.50 | 252.80 | 248.95 | 249.20 | 249.20 | 2,416 |
| Mar 07, 2024 | 250.88 | 251.48 | 249.90 | 251.02 | 251.02 | 1,323 |
| Mar 06, 2024 | 252.90 | 252.98 | 249.95 | 251.02 | 251.02 | 1,571 |
| Mar 05, 2024 | 251.50 | 252.88 | 250.65 | 252.30 | 252.30 | 1,281 |
| Mar 04, 2024 | 252.98 | 253.07 | 250.95 | 251.55 | 251.55 | 1,824 |
| Mar 01, 2024 | 249.35 | 253.07 | 249.25 | 252.98 | 252.98 | 2,177 |
| Feb 29, 2024 | 249.43 | 250.23 | 247.50 | 249.00 | 249.00 | 1,438 |
| Feb 28, 2024 | 252.05 | 252.68 | 249.07 | 249.60 | 249.60 | 2,400 |
| Feb 27, 2024 | 253.05 | 254.40 | 251.68 | 253.00 | 253.00 | 2,308 |
| Feb 26, 2024 | 252.73 | 254.90 | 250.93 | 253.05 | 253.05 | 4,063 |
| Feb 23, 2024 | 251.80 | 254.75 | 251.05 | 254.57 | 254.57 | 5,449 |
| Feb 22, 2024 | 250.95 | 254.73 | 250.73 | 252.05 | 252.05 | 7,108 |
| Feb 21, 2024 | 251.18 | 253.45 | 250.40 | 251.35 | 251.35 | 6,380 |
| Feb 20, 2024 | 250.63 | 252.25 | 249.25 | 251.38 | 251.38 | 6,148 |
| Feb 16, 2024 | 247.13 | 251.93 | 247.13 | 251.02 | 251.02 | 8,817 |
| Feb 15, 2024 | 245.30 | 247.35 | 244.02 | 247.10 | 247.10 | 5,440 |
| Feb 14, 2024 | 248.00 | 248.40 | 243.55 | 246.23 | 246.23 | 7,549 |
| Feb 13, 2024 | 248.52 | 248.98 | 247.30 | 248.00 | 248.00 | 5,605 |
| Feb 12, 2024 | 247.15 | 249.90 | 247.10 | 248.82 | 248.82 | 6,806 |
| Feb 09, 2024 | 247.25 | 248.35 | 245.93 | 247.15 | 247.15 | 5,660 |
| Feb 08, 2024 | 246.75 | 249.15 | 246.27 | 246.85 | 246.85 | 6,458 |
| Feb 07, 2024 | 246.98 | 248.25 | 245.05 | 245.55 | 245.55 | 7,773 |
| Feb 06, 2024 | 242.43 | 247.10 | 242.13 | 246.68 | 246.68 | 7,323 |
| Feb 05, 2024 | 245.00 | 245.80 | 242.35 | 242.75 | 242.75 | 5,952 |
| Feb 02, 2024 | 245.00 | 246.13 | 244.00 | 244.80 | 244.80 | 6,823 |
| Feb 01, 2024 | 240.95 | 245.60 | 240.85 | 244.88 | 244.88 | 8,914 |
| Jan 31, 2024 | 240.95 | 241.55 | 239.55 | 240.15 | 240.15 | 5,696 |
| Jan 30, 2024 | 238.63 | 241.57 | 238.02 | 241.32 | 241.32 | 7,068 |
| Jan 29, 2024 | 239.75 | 241.93 | 238.40 | 238.63 | 238.63 | 6,694 |
| Jan 26, 2024 | 238.00 | 241.65 | 237.57 | 239.70 | 239.70 | 8,847 |
| Jan 25, 2024 | 232.00 | 232.35 | 231.57 | 232.02 | 232.02 | 11,368 |
| Jan 24, 2024 | 231.60 | 232.10 | 231.60 | 231.82 | 231.82 | 1,172 |
| Jan 23, 2024 | 229.93 | 231.88 | 229.77 | 231.00 | 231.00 | 1,870 |
| Jan 22, 2024 | 230.00 | 230.18 | 228.27 | 229.82 | 229.82 | 1,578 |
| Jan 19, 2024 | 230.93 | 231.38 | 229.70 | 230.10 | 230.10 | 1,265 |
| Jan 18, 2024 | 228.48 | 231.70 | 228.30 | 230.93 | 230.93 | 2,259 |
| Jan 17, 2024 | 227.57 | 228.57 | 226.73 | 228.43 | 228.43 | 892 |
| Jan 16, 2024 | 226.60 | 228.27 | 225.68 | 227.55 | 227.55 | 1,967 |
| Jan 12, 2024 | 226.25 | 228.15 | 225.20 | 226.57 | 226.57 | 1,429 |
| Jan 11, 2024 | 224.75 | 226.70 | 223.70 | 226.27 | 226.27 | 1,118 |
| Jan 10, 2024 | 223.82 | 225.45 | 223.63 | 224.63 | 224.63 | 1,827 |
| Jan 09, 2024 | 223.95 | 225.00 | 223.07 | 223.77 | 223.77 | 2,605 |
| Jan 08, 2024 | 223.52 | 226.50 | 223.15 | 223.88 | 223.88 | 1,965 |
| Jan 05, 2024 | 224.77 | 226.88 | 222.55 | 223.13 | 223.13 | 2,095 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.