Singapore Markets closed

WisdomTree International High D (GF=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
210.150.00 (0.00%)
As of 02:04PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023215.00217.40209.25210.15210.157,394
05 Dec 2023210.80215.60210.18214.70214.707,394
04 Dec 2023214.00214.52209.15210.52210.5211,508
03 Dec 2023------
01 Dec 2023220.00221.45213.93214.43214.437,110
30 Nov 2023222.63222.65217.07219.95219.957,968
29 Nov 2023221.55223.57220.10222.20222.207,574
28 Nov 2023213.77221.05212.73221.05221.0511,044
27 Nov 2023220.48220.77212.13212.80212.8013,542
26 Nov 2023------
24 Nov 2023227.38227.38219.15219.32219.327,514
23 Nov 2023------
22 Nov 2023228.38229.15226.65227.13227.134,141
21 Nov 2023229.30230.68227.77228.32228.324,215
20 Nov 2023230.50232.20227.45229.85229.856,006
19 Nov 2023------
17 Nov 2023226.90229.70225.77228.50228.505,239
16 Nov 2023229.60230.00229.13229.38229.386,693
15 Nov 2023229.50229.73229.13229.43229.43985
14 Nov 2023229.70230.88229.40230.05230.051,509
13 Nov 2023229.50231.55229.27230.73230.731,055
12 Nov 2023------
10 Nov 2023229.30231.25227.77229.73229.731,550
09 Nov 2023234.55234.95228.50229.00229.003,165
08 Nov 2023232.40236.13229.43234.55234.553,636
07 Nov 2023237.48237.70231.18232.23232.233,066
06 Nov 2023240.65240.80236.93237.18237.181,485
04 Nov 2023------
02 Nov 2023242.55242.55240.07240.60240.602,162
01 Nov 2023238.98242.75238.98242.63242.631,808
31 Oct 2023238.07238.95237.80238.57238.571,845
30 Oct 2023237.75238.95236.57237.70237.702,089
29 Oct 2023237.30239.00236.82237.68237.681,982
28 Oct 2023------
26 Oct 2023237.00238.45234.85236.90236.902,821
25 Oct 2023239.95240.60239.57240.55240.552,421
24 Oct 2023239.98240.52239.15239.98239.98724
23 Oct 2023237.80240.35237.30239.43239.431,284
22 Oct 2023241.43241.85237.18237.63237.631,483
21 Oct 2023------
19 Oct 2023244.00244.00240.55241.82241.821,295
18 Oct 2023246.40246.50242.80243.57243.571,759
17 Oct 2023248.65248.68246.80247.13247.131,694
16 Oct 2023248.00249.40247.90248.80248.801,156
15 Oct 2023249.90250.50247.82248.32248.321,301
14 Oct 2023------
12 Oct 2023251.88251.95249.65249.88249.881,103
11 Oct 2023250.15252.13250.00252.02252.021,783
10 Oct 2023248.02250.75247.00250.18250.181,859
09 Oct 2023247.73248.38247.23247.95247.951,027
08 Oct 2023247.27248.90246.50246.90246.901,219
07 Oct 2023------
05 Oct 2023247.60248.55245.70248.38248.381,268
04 Oct 2023247.80248.80246.85247.50247.501,369
03 Oct 2023248.80249.80246.80247.77247.772,415
02 Oct 2023253.30253.30248.02248.60248.603,069
01 Oct 2023252.73254.95252.73253.32253.322,222
30 Sept 2023------
28 Sept 2023254.73254.73252.02252.48252.482,212
27 Sept 2023251.52252.40251.38252.32252.323,106
26 Sept 2023252.48252.50251.25251.52251.521,354
25 Sept 2023254.02254.02252.40252.60252.601,598
24 Sept 2023254.10254.30253.18253.88253.88494
23 Sept 2023------
21 Sept 2023253.43254.38253.27254.10254.10711
20 Sept 2023254.40254.50253.00253.27253.271,239
19 Sept 2023253.75254.50252.82254.18254.181,386
18 Sept 2023254.27255.68253.27253.50253.501,419
17 Sept 2023256.95257.35253.93254.25254.252,003
16 Sept 2023------
14 Sept 2023255.32257.50254.57257.38257.382,128
13 Sept 2023254.00255.48253.30255.18255.182,356
12 Sept 2023255.00255.40252.85253.50253.502,047
11 Sept 2023256.10256.60253.95255.32255.322,343
10 Sept 2023255.32256.67254.73256.23256.233,218
09 Sept 2023------
07 Sept 2023255.55255.80254.82255.35255.351,582
06 Sept 2023253.25255.95253.25255.57255.573,335
05 Sept 2023251.20254.07250.70253.15253.152,106
04 Sept 2023251.70252.05250.00251.38251.382,539
02 Sept 2023------
31 Aug 2023253.20253.30251.02251.85251.851,626
30 Aug 2023249.35249.43248.93249.10249.102,879
29 Aug 2023250.52250.52249.68250.05250.051,134
28 Aug 2023250.32250.95250.18250.70250.701,011
27 Aug 2023248.00250.88247.73250.25250.251,562
26 Aug 2023------
24 Aug 2023246.75247.65246.35247.63247.63902
23 Aug 2023245.35246.70245.15246.50246.501,253
22 Aug 2023245.55246.27244.90245.02245.021,209
21 Aug 2023246.90246.93245.10245.50245.501,204
20 Aug 2023246.10246.98245.90246.77246.771,415
19 Aug 2023------
17 Aug 2023244.05245.95243.50245.57245.571,945
16 Aug 2023245.40245.70243.40244.27244.272,726
15 Aug 2023245.90246.52245.20245.38245.381,976
14 Aug 2023246.25246.98245.10245.88245.882,299
13 Aug 2023248.20248.63245.95246.23246.232,195
12 Aug 2023------
10 Aug 2023248.48248.93247.18247.75247.751,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...