Canada markets open in 47 minutes

WisdomTree International High D (GF=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
256.525-2.875 (-1.11%)
As of 02:04PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024258.500260.275256.075256.525256.5256,670
Apr 23, 2024243.400244.350243.100243.750243.750683
Apr 22, 2024242.000242.975241.725242.900242.900907
Apr 19, 2024241.225241.950240.875241.325241.325628
Apr 18, 2024240.600241.950240.200241.600241.600667
Apr 17, 2024240.500241.300240.150240.425240.425962
Apr 16, 2024239.550241.450238.675240.350240.350979
Apr 15, 2024237.850240.500237.850239.550239.5501,120
Apr 12, 2024238.775239.425235.950237.600237.6001,242
Apr 11, 2024238.225239.475235.900239.175239.1752,019
Apr 10, 2024240.300240.750237.250238.275238.2751,619
Apr 09, 2024239.075241.500238.225240.700240.7001,607
Apr 08, 2024238.225239.900237.375239.300239.3002,192
Apr 05, 2024242.900242.900236.375237.700237.7002,445
Apr 04, 2024241.950243.600241.325242.700242.7002,037
Apr 03, 2024243.700243.700239.275240.950240.9502,522
Apr 02, 2024241.150243.625239.800243.500243.5002,952
Apr 01, 2024246.625249.000239.050240.425240.4253,482
Mar 28, 2024247.600247.775247.200247.750247.7502,159
Mar 27, 2024248.125248.250247.600248.050248.050710
Mar 26, 2024249.250249.250247.250247.725247.7251,741
Mar 25, 2024248.950251.000248.375249.450249.450690
Mar 22, 2024250.650251.000249.825249.950249.9501,046
Mar 21, 2024250.575251.800249.700250.875250.8751,172
Mar 20, 2024251.575251.575249.850250.250250.2501,225
Mar 19, 2024251.000252.025250.150250.675250.675856
Mar 18, 2024250.025251.400249.950251.200251.2001,052
Mar 15, 2024249.000249.825247.875249.275249.2751,124
Mar 14, 2024250.300251.625246.525247.475247.4752,288
Mar 13, 2024249.000250.475248.425250.275250.2751,967
Mar 12, 2024248.350249.900248.300248.975248.9751,050
Mar 11, 2024249.200249.200248.100248.250248.250949
Mar 08, 2024251.500252.800248.950249.200249.2002,416
Mar 07, 2024250.875251.475249.900251.025251.0251,323
Mar 06, 2024252.900252.975249.950251.025251.0251,571
Mar 05, 2024251.500252.875250.650252.300252.3001,281
Mar 04, 2024252.975253.075250.950251.550251.5501,824
Mar 01, 2024249.350253.075249.250252.975252.9752,177
Feb 29, 2024249.425250.225247.500249.000249.0001,438
Feb 28, 2024252.050252.675249.075249.600249.6002,400
Feb 27, 2024253.050254.400251.675253.000253.0002,308
Feb 26, 2024252.725254.900250.925253.050253.0504,063
Feb 23, 2024251.800254.750251.050254.575254.5755,449
Feb 22, 2024250.950254.725250.725252.050252.0507,108
Feb 21, 2024251.175253.450250.400251.350251.3506,380
Feb 20, 2024250.625252.250249.250251.375251.3756,148
Feb 16, 2024247.125251.925247.125251.025251.0258,817
Feb 15, 2024245.300247.350244.025247.100247.1005,440
Feb 14, 2024248.000248.400243.550246.225246.2257,549
Feb 13, 2024248.525248.975247.300248.000248.0005,605
Feb 12, 2024247.150249.900247.100248.825248.8256,806
Feb 09, 2024247.250248.350245.925247.150247.1505,660
Feb 08, 2024246.750249.150246.275246.850246.8506,458
Feb 07, 2024246.975248.250245.050245.550245.5507,773
Feb 06, 2024242.425247.100242.125246.675246.6757,323
Feb 05, 2024245.000245.800242.350242.750242.7505,952
Feb 02, 2024245.000246.125244.000244.800244.8006,823
Feb 01, 2024240.950245.600240.850244.875244.8758,914
Jan 31, 2024240.950241.550239.550240.150240.1505,696
Jan 30, 2024238.625241.575238.025241.325241.3257,068
Jan 29, 2024239.750241.925238.400238.625238.6256,694
Jan 26, 2024238.000241.650237.575239.700239.7008,847
Jan 25, 2024232.000232.350231.575232.025232.02511,368
Jan 24, 2024231.600232.100231.600231.825231.8251,172
Jan 23, 2024229.925231.875229.775231.000231.0001,870
Jan 22, 2024230.000230.175228.275229.825229.8251,578
Jan 19, 2024230.925231.375229.700230.100230.1001,265
Jan 18, 2024228.475231.700228.300230.925230.9252,259
Jan 17, 2024227.575228.575226.725228.425228.425892
Jan 16, 2024226.600228.275225.675227.550227.5501,967
Jan 12, 2024226.250228.150225.200226.575226.5751,429
Jan 11, 2024224.750226.700223.700226.275226.2751,118
Jan 10, 2024223.825225.450223.625224.625224.6251,827
Jan 09, 2024223.950225.000223.075223.775223.7752,605
Jan 08, 2024223.525226.500223.150223.875223.8751,965
Jan 05, 2024224.775226.875222.550223.125223.1252,095
Jan 04, 2024226.275226.375224.425224.675224.6751,409
Jan 03, 2024225.425226.300224.175226.075226.0751,313
Jan 02, 2024222.300226.425222.225225.425225.4251,959
Dec 29, 2023223.900224.075221.775222.300222.3001,449
Dec 28, 2023224.350224.900221.925222.475222.4751,190
Dec 27, 2023223.600225.950223.275224.475224.4751,567
Dec 26, 2023220.575224.025219.900223.550223.5501,967
Dec 22, 2023222.400223.775221.250222.750222.7501,862
Dec 21, 2023224.100225.225221.550221.700221.7001,764
Dec 20, 2023222.225224.375221.225224.050224.0502,661
Dec 19, 2023223.200224.325221.625221.900221.9004,329
Dec 18, 2023221.400225.000221.400223.175223.1755,783
Dec 15, 2023219.750221.500218.200220.900220.9004,585
Dec 14, 2023218.450221.125218.250219.350219.3505,085
Dec 13, 2023218.500219.950216.925217.375217.3756,285
Dec 12, 2023217.400219.775215.300219.250219.2509,896
Dec 11, 2023215.275218.300213.250217.950217.9508,391
Dec 08, 2023210.500216.575210.400215.300215.3009,214
Dec 07, 2023210.525213.600210.000210.275210.27510,239
Dec 06, 2023215.000217.400209.250210.150210.1509,432
Dec 05, 2023210.800215.600210.175214.700214.7007,394
Dec 04, 2023214.000214.525209.150210.525210.52511,508
Dec 01, 2023220.000221.450213.925214.425214.4257,110
Nov 30, 2023222.625222.650217.075219.950219.9507,968
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...