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:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 235.225 | 238.025 | 233.775 | 237.525 | 237.525 | 7,291 |
| Sept 10, 2024 | 237.950 | 239.600 | 237.575 | 238.475 | 238.475 | 2,199 |
| Sept 09, 2024 | 234.750 | 238.250 | 232.850 | 237.725 | 237.725 | 1,883 |
| Sept 06, 2024 | 237.250 | 239.050 | 233.800 | 234.300 | 234.300 | 1,883 |
| Sept 05, 2024 | 239.550 | 239.625 | 236.100 | 237.125 | 237.125 | 2,375 |
| Sept 04, 2024 | 241.000 | 241.750 | 239.350 | 239.625 | 239.625 | 1,092 |
| Sept 03, 2024 | 240.125 | 242.125 | 239.375 | 241.375 | 241.375 | 2,083 |
| Aug 30, 2024 | 239.300 | 241.750 | 239.300 | 240.475 | 240.475 | 1,917 |
| Aug 29, 2024 | 243.425 | 243.425 | 242.750 | 243.175 | 243.175 | 1,665 |
| Aug 28, 2024 | 243.500 | 244.025 | 243.200 | 243.550 | 243.550 | 854 |
| Aug 27, 2024 | 244.000 | 244.500 | 243.650 | 244.200 | 244.200 | 973 |
| Aug 26, 2024 | 241.750 | 245.000 | 241.750 | 244.500 | 244.500 | 1,819 |
| Aug 23, 2024 | 241.775 | 242.975 | 241.625 | 242.575 | 242.575 | 942 |
| Aug 22, 2024 | 239.250 | 243.275 | 238.675 | 241.975 | 241.975 | 1,649 |
| Aug 21, 2024 | 238.225 | 240.000 | 237.925 | 239.250 | 239.250 | 1,491 |
| Aug 20, 2024 | 242.375 | 243.025 | 237.100 | 238.200 | 238.200 | 2,395 |
| Aug 19, 2024 | 242.300 | 244.000 | 241.375 | 242.375 | 242.375 | 1,182 |
| Aug 16, 2024 | 246.225 | 246.675 | 241.100 | 242.775 | 242.775 | 3,426 |
| Aug 15, 2024 | 248.125 | 248.950 | 246.375 | 246.725 | 246.725 | 1,824 |
| Aug 14, 2024 | 246.625 | 248.850 | 246.600 | 247.900 | 247.900 | 2,338 |
| Aug 13, 2024 | 245.250 | 246.975 | 243.825 | 246.475 | 246.475 | 1,574 |
| Aug 12, 2024 | 246.550 | 246.925 | 243.800 | 244.400 | 244.400 | 2,057 |
| Aug 09, 2024 | 242.175 | 247.200 | 242.075 | 246.500 | 246.500 | 3,404 |
| Aug 08, 2024 | 243.600 | 243.600 | 241.400 | 242.375 | 242.375 | 3,004 |
| Aug 07, 2024 | 244.275 | 245.475 | 242.500 | 242.625 | 242.625 | 2,639 |
| Aug 06, 2024 | 246.000 | 246.250 | 240.925 | 243.000 | 243.000 | 4,011 |
| Aug 05, 2024 | 244.500 | 246.625 | 240.775 | 244.000 | 244.000 | 4,920 |
| Aug 02, 2024 | 252.800 | 252.925 | 246.675 | 249.650 | 249.650 | 4,573 |
| Aug 01, 2024 | 257.325 | 257.325 | 252.175 | 253.150 | 253.150 | 4,850 |
| Jul 31, 2024 | 256.975 | 257.750 | 255.800 | 257.250 | 257.250 | 2,327 |
| Jul 30, 2024 | 256.950 | 257.650 | 255.500 | 256.975 | 256.975 | 3,544 |
| Jul 29, 2024 | 259.850 | 260.550 | 255.500 | 256.425 | 256.425 | 6,489 |
| Jul 26, 2024 | 258.650 | 260.750 | 258.275 | 259.700 | 259.700 | 6,055 |
| Jul 25, 2024 | 257.200 | 259.850 | 255.475 | 258.625 | 258.625 | 7,967 |
| Jul 24, 2024 | 258.750 | 259.100 | 256.275 | 257.125 | 257.125 | 6,720 |
| Jul 23, 2024 | 256.675 | 259.200 | 255.625 | 258.750 | 258.750 | 6,172 |
| Jul 22, 2024 | 256.500 | 258.425 | 255.750 | 256.400 | 256.400 | 5,896 |
| Jul 19, 2024 | 256.250 | 256.450 | 253.875 | 255.600 | 255.600 | 5,222 |
| Jul 18, 2024 | 258.500 | 259.650 | 255.575 | 256.225 | 256.225 | 6,778 |
| Jul 17, 2024 | 258.550 | 258.900 | 256.750 | 258.550 | 258.550 | 5,650 |
| Jul 16, 2024 | 258.550 | 259.625 | 257.650 | 258.625 | 258.625 | 5,915 |
| Jul 15, 2024 | 259.050 | 260.250 | 257.950 | 258.775 | 258.775 | 6,471 |
| Jul 12, 2024 | 256.150 | 259.225 | 254.975 | 258.650 | 258.650 | 8,943 |
| Jul 11, 2024 | 256.050 | 256.775 | 254.950 | 256.150 | 256.150 | 8,963 |
| Jul 10, 2024 | 256.000 | 256.250 | 253.450 | 254.350 | 254.350 | 10,773 |
| Jul 09, 2024 | 260.100 | 260.825 | 254.775 | 255.725 | 255.725 | 12,082 |
| Jul 08, 2024 | 262.000 | 263.275 | 258.525 | 259.175 | 259.175 | 12,291 |
| Jul 05, 2024 | 263.250 | 263.750 | 261.250 | 261.475 | 261.475 | 8,130 |
| Jul 03, 2024 | 260.500 | 263.900 | 260.500 | 263.375 | 263.375 | 9,999 |
| Jul 02, 2024 | 258.075 | 261.600 | 257.450 | 261.100 | 261.100 | 9,551 |
| Jul 01, 2024 | 258.925 | 259.175 | 256.400 | 257.375 | 257.375 | 9,120 |
| Jun 28, 2024 | 260.600 | 261.650 | 258.300 | 259.300 | 259.300 | 9,303 |
| Jun 27, 2024 | 262.025 | 262.650 | 260.300 | 260.650 | 260.650 | 5,552 |
| Jun 26, 2024 | 258.725 | 262.100 | 258.725 | 261.775 | 261.775 | 6,998 |
| Jun 25, 2024 | 259.350 | 260.450 | 258.200 | 259.050 | 259.050 | 5,372 |
| Jun 24, 2024 | 257.000 | 259.550 | 256.125 | 258.900 | 258.900 | 6,038 |
| Jun 21, 2024 | 260.100 | 260.175 | 258.000 | 258.375 | 258.375 | 6,704 |
| Jun 20, 2024 | 260.750 | 261.975 | 258.100 | 259.825 | 259.825 | 6,542 |
| Jun 18, 2024 | 261.725 | 261.725 | 259.325 | 259.950 | 259.950 | 5,162 |
| Jun 17, 2024 | 262.950 | 263.075 | 260.600 | 261.325 | 261.325 | 7,253 |
| Jun 14, 2024 | 258.800 | 262.650 | 258.500 | 261.975 | 261.975 | 8,753 |
| Jun 13, 2024 | 257.700 | 258.300 | 254.350 | 257.475 | 257.475 | 6,881 |
| Jun 12, 2024 | 258.400 | 259.150 | 256.850 | 257.575 | 257.575 | 5,122 |
| Jun 11, 2024 | 258.925 | 260.000 | 257.275 | 257.650 | 257.650 | 5,070 |
| Jun 10, 2024 | 255.550 | 259.400 | 255.500 | 258.650 | 258.650 | 8,146 |
| Jun 07, 2024 | 252.800 | 255.950 | 251.900 | 254.925 | 254.925 | 6,987 |
| Jun 06, 2024 | 253.750 | 253.850 | 250.800 | 252.850 | 252.850 | 9,719 |
| Jun 05, 2024 | 256.325 | 256.575 | 254.225 | 254.825 | 254.825 | 5,218 |
| Jun 04, 2024 | 257.400 | 258.175 | 255.525 | 256.025 | 256.025 | 4,995 |
| Jun 03, 2024 | 256.725 | 257.425 | 253.600 | 256.200 | 256.200 | 8,259 |
| May 31, 2024 | 259.000 | 259.000 | 255.800 | 256.400 | 256.400 | 6,885 |
| May 30, 2024 | 260.625 | 260.975 | 257.000 | 259.075 | 259.075 | 7,546 |
| May 29, 2024 | 264.200 | 264.950 | 259.300 | 260.250 | 260.250 | 10,204 |
| May 28, 2024 | 261.000 | 264.725 | 260.400 | 264.600 | 264.600 | 8,123 |
| May 24, 2024 | 261.450 | 262.050 | 259.100 | 260.225 | 260.225 | 6,315 |
| May 23, 2024 | 249.750 | 250.350 | 249.400 | 250.325 | 250.325 | 5,176 |
| May 22, 2024 | 249.200 | 250.475 | 249.200 | 250.375 | 250.375 | 957 |
| May 21, 2024 | 247.975 | 249.375 | 247.675 | 248.950 | 248.950 | 1,500 |
| May 20, 2024 | 247.050 | 247.650 | 246.300 | 246.700 | 246.700 | 1,251 |
| May 17, 2024 | 245.000 | 246.775 | 244.775 | 246.725 | 246.725 | 1,034 |
| May 16, 2024 | 243.400 | 245.525 | 243.400 | 244.850 | 244.850 | 1,099 |
| May 15, 2024 | 243.350 | 243.975 | 242.425 | 243.150 | 243.150 | 1,024 |
| May 14, 2024 | 239.950 | 244.375 | 239.925 | 243.275 | 243.275 | 1,874 |
| May 13, 2024 | 239.050 | 241.225 | 238.525 | 239.375 | 239.375 | 1,425 |
| May 10, 2024 | 239.000 | 239.600 | 237.425 | 238.800 | 238.800 | 1,368 |
| May 09, 2024 | 240.475 | 241.500 | 238.425 | 238.650 | 238.650 | 1,879 |
| May 08, 2024 | 242.475 | 242.600 | 239.475 | 240.200 | 240.200 | 1,546 |
| May 07, 2024 | 241.700 | 243.750 | 241.325 | 242.150 | 242.150 | 2,051 |
| May 06, 2024 | 243.125 | 243.250 | 240.825 | 241.400 | 241.400 | 1,741 |
| May 03, 2024 | 243.625 | 244.400 | 242.600 | 243.300 | 243.300 | 1,261 |
| May 02, 2024 | 244.475 | 245.600 | 243.200 | 243.600 | 243.600 | 2,241 |
| May 01, 2024 | 244.250 | 245.450 | 240.000 | 241.425 | 241.425 | 2,670 |
| Apr 30, 2024 | 248.100 | 248.100 | 243.950 | 244.575 | 244.575 | 2,892 |
| Apr 29, 2024 | 248.575 | 249.700 | 247.100 | 248.025 | 248.025 | 1,726 |
| Apr 26, 2024 | 246.475 | 249.250 | 246.400 | 248.700 | 248.700 | 2,295 |
| Apr 25, 2024 | 244.275 | 244.950 | 244.250 | 244.875 | 244.875 | 3,146 |
| Apr 24, 2024 | 243.600 | 244.000 | 242.925 | 243.100 | 243.100 | 426 |
| Apr 23, 2024 | 243.400 | 244.350 | 243.100 | 243.750 | 243.750 | 683 |
| Apr 22, 2024 | 242.000 | 242.975 | 241.725 | 242.900 | 242.900 | 907 |
| Apr 19, 2024 | 241.225 | 241.950 | 240.875 | 241.325 | 241.325 | 628 |
| *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.