Singapore markets close in 4 minutes

WisdomTree International High D (GF=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
255.40-0.20 (-0.08%)
As of 02:04PM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024256.25256.45253.88255.40255.405,200
18 Jul 2024258.50259.65255.57256.23256.236,778
17 Jul 2024258.55258.90256.75258.55258.555,650
16 Jul 2024258.55259.63257.65258.63258.635,915
15 Jul 2024259.05260.25257.95258.77258.776,471
12 Jul 2024256.15259.23254.98258.65258.658,943
11 Jul 2024256.05256.77254.95256.15256.158,963
10 Jul 2024256.00256.25253.45254.35254.3510,773
09 Jul 2024260.10260.83254.77255.73255.7312,082
08 Jul 2024262.00263.27258.52259.17259.1712,291
05 Jul 2024263.25263.75261.25261.48261.488,130
03 Jul 2024260.50263.90260.50263.38263.389,999
02 Jul 2024258.08261.60257.45261.10261.109,551
01 Jul 2024258.92259.17256.40257.38257.389,120
28 Jun 2024260.60261.65258.30259.30259.309,303
27 Jun 2024262.02262.65260.30260.65260.655,552
26 Jun 2024258.73262.10258.73261.77261.776,998
25 Jun 2024259.35260.45258.20259.05259.055,372
24 Jun 2024257.00259.55256.13258.90258.906,038
21 Jun 2024260.10260.17258.00258.38258.386,704
20 Jun 2024260.75261.98258.10259.83259.836,542
18 Jun 2024261.73261.73259.33259.95259.955,162
17 Jun 2024258.80263.08258.50261.33261.337,253
14 Jun 2024258.80262.65258.50261.98261.988,753
13 Jun 2024257.70258.30254.35257.48257.486,881
12 Jun 2024258.40259.15256.85257.58257.585,122
11 Jun 2024258.92260.00257.27257.65257.655,070
10 Jun 2024255.55259.40255.50258.65258.658,146
07 Jun 2024252.80255.95251.90254.93254.936,987
06 Jun 2024253.75253.85250.80252.85252.859,719
05 Jun 2024256.33256.58254.23254.82254.825,218
04 Jun 2024257.40258.17255.52256.02256.024,995
03 Jun 2024256.73257.42253.60256.20256.208,259
31 May 2024259.00259.00255.80256.40256.406,885
30 May 2024260.63260.98257.00259.08259.087,546
29 May 2024264.20264.95259.30260.25260.2510,204
28 May 2024261.00264.73260.40264.60264.608,123
24 May 2024261.45262.05259.10260.23260.236,315
23 May 2024249.75250.35249.40250.32250.325,176
22 May 2024249.20250.48249.20250.38250.38957
21 May 2024247.98249.38247.68248.95248.951,500
20 May 2024247.05247.65246.30246.70246.701,251
17 May 2024245.00246.77244.77246.73246.731,034
16 May 2024243.40245.52243.40244.85244.851,099
15 May 2024243.35243.98242.43243.15243.151,024
14 May 2024239.95244.38239.93243.27243.271,874
13 May 2024239.05241.23238.52239.38239.381,425
10 May 2024239.00239.60237.43238.80238.801,368
09 May 2024240.48241.50238.43238.65238.651,879
08 May 2024242.48242.60239.48240.20240.201,546
07 May 2024241.70243.75241.32242.15242.152,051
06 May 2024243.13243.25240.82241.40241.401,741
03 May 2024243.63244.40242.60243.30243.301,261
02 May 2024244.48245.60243.20243.60243.602,241
01 May 2024244.25245.45240.00241.43241.432,670
30 Apr 2024248.10248.10243.95244.57244.572,892
29 Apr 2024248.57249.70247.10248.02248.021,726
26 Apr 2024246.48249.25246.40248.70248.702,295
25 Apr 2024244.27244.95244.25244.88244.883,146
24 Apr 2024243.60244.00242.93243.10243.10426
23 Apr 2024243.40244.35243.10243.75243.75683
22 Apr 2024242.00242.98241.73242.90242.90907
19 Apr 2024241.23241.95240.88241.32241.32628
18 Apr 2024240.60241.95240.20241.60241.60667
17 Apr 2024240.50241.30240.15240.43240.43962
16 Apr 2024239.55241.45238.68240.35240.35979
15 Apr 2024237.85240.50237.85239.55239.551,120
12 Apr 2024238.77239.43235.95237.60237.601,242
11 Apr 2024238.23239.48235.90239.18239.182,019
10 Apr 2024240.30240.75237.25238.27238.271,619
09 Apr 2024239.07241.50238.23240.70240.701,607
08 Apr 2024238.23239.90237.38239.30239.302,192
05 Apr 2024242.90242.90236.38237.70237.702,445
04 Apr 2024241.95243.60241.32242.70242.702,037
03 Apr 2024243.70243.70239.27240.95240.952,522
02 Apr 2024241.15243.63239.80243.50243.502,952
01 Apr 2024246.63249.00239.05240.43240.433,482
28 Mar 2024247.60247.77247.20247.75247.752,159
27 Mar 2024248.13248.25247.60248.05248.05710
26 Mar 2024249.25249.25247.25247.73247.731,741
25 Mar 2024248.95251.00248.38249.45249.45690
22 Mar 2024250.65251.00249.82249.95249.951,046
21 Mar 2024250.57251.80249.70250.88250.881,172
20 Mar 2024251.57251.57249.85250.25250.251,225
19 Mar 2024251.00252.02250.15250.68250.68856
18 Mar 2024250.02251.40249.95251.20251.201,052
15 Mar 2024249.00249.82247.88249.27249.271,124
14 Mar 2024250.30251.63246.52247.48247.482,288
13 Mar 2024249.00250.48248.43250.27250.271,967
12 Mar 2024248.35249.90248.30248.98248.981,050
11 Mar 2024249.20249.20248.10248.25248.25949
08 Mar 2024251.50252.80248.95249.20249.202,416
07 Mar 2024250.88251.48249.90251.02251.021,323
06 Mar 2024252.90252.98249.95251.02251.021,571
05 Mar 2024251.50252.88250.65252.30252.301,281
04 Mar 2024252.98253.07250.95251.55251.551,824
01 Mar 2024249.35253.07249.25252.98252.982,177
29 Feb 2024249.43250.23247.50249.00249.001,438
28 Feb 2024252.05252.68249.07249.60249.602,400
27 Feb 2024253.05254.40251.68253.00253.002,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...