Singapore markets open in 2 hours 59 minutes

WisdomTree International High D (GF=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
242.025+0.025 (+0.01%)
As of 02:04PM EDT. Market open.
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024253.650254.950252.625242.025242.0255,961
18 Apr 2024240.600241.950240.200241.600241.600667
17 Apr 2024240.500241.300240.150240.425240.425962
16 Apr 2024239.550241.450238.675240.350240.350979
15 Apr 2024237.850240.500237.850239.550239.5501,120
12 Apr 2024238.775239.425235.950237.600237.6001,242
11 Apr 2024238.225239.475235.900239.175239.1752,019
10 Apr 2024240.300240.750237.250238.275238.2751,619
09 Apr 2024239.075241.500238.225240.700240.7001,607
08 Apr 2024238.225239.900237.375239.300239.3002,192
05 Apr 2024242.900242.900236.375237.700237.7002,445
04 Apr 2024241.950243.600241.325242.700242.7002,037
03 Apr 2024243.700243.700239.275240.950240.9502,522
02 Apr 2024241.150243.625239.800243.500243.5002,952
01 Apr 2024246.625249.000239.050240.425240.4253,482
28 Mar 2024247.600247.775247.200247.750247.7502,159
27 Mar 2024248.125248.250247.600248.050248.050710
26 Mar 2024249.250249.250247.250247.725247.7251,741
25 Mar 2024248.950251.000248.375249.450249.450690
22 Mar 2024250.650251.000249.825249.950249.9501,046
21 Mar 2024250.575251.800249.700250.875250.8751,172
20 Mar 2024251.575251.575249.850250.250250.2501,225
19 Mar 2024251.000252.025250.150250.675250.675856
18 Mar 2024250.025251.400249.950251.200251.2001,052
15 Mar 2024249.000249.825247.875249.275249.2751,124
14 Mar 2024250.300251.625246.525247.475247.4752,288
13 Mar 2024249.000250.475248.425250.275250.2751,967
12 Mar 2024248.350249.900248.300248.975248.9751,050
11 Mar 2024249.200249.200248.100248.250248.250949
08 Mar 2024251.500252.800248.950249.200249.2002,416
07 Mar 2024250.875251.475249.900251.025251.0251,323
06 Mar 2024252.900252.975249.950251.025251.0251,571
05 Mar 2024251.500252.875250.650252.300252.3001,281
04 Mar 2024252.975253.075250.950251.550251.5501,824
01 Mar 2024249.350253.075249.250252.975252.9752,177
29 Feb 2024249.425250.225247.500249.000249.0001,438
28 Feb 2024252.050252.675249.075249.600249.6002,400
27 Feb 2024253.050254.400251.675253.000253.0002,308
26 Feb 2024252.725254.900250.925253.050253.0504,063
23 Feb 2024251.800254.750251.050254.575254.5755,449
22 Feb 2024250.950254.725250.725252.050252.0507,108
21 Feb 2024251.175253.450250.400251.350251.3506,380
20 Feb 2024250.625252.250249.250251.375251.3756,148
16 Feb 2024247.125251.925247.125251.025251.0258,817
15 Feb 2024245.300247.350244.025247.100247.1005,440
14 Feb 2024248.000248.400243.550246.225246.2257,549
13 Feb 2024248.525248.975247.300248.000248.0005,605
12 Feb 2024247.150249.900247.100248.825248.8256,806
09 Feb 2024247.250248.350245.925247.150247.1505,660
08 Feb 2024246.750249.150246.275246.850246.8506,458
07 Feb 2024246.975248.250245.050245.550245.5507,773
06 Feb 2024242.425247.100242.125246.675246.6757,323
05 Feb 2024245.000245.800242.350242.750242.7505,952
02 Feb 2024245.000246.125244.000244.800244.8006,823
01 Feb 2024240.950245.600240.850244.875244.8758,914
31 Jan 2024240.950241.550239.550240.150240.1505,696
30 Jan 2024238.625241.575238.025241.325241.3257,068
29 Jan 2024239.750241.925238.400238.625238.6256,694
26 Jan 2024238.000241.650237.575239.700239.7008,847
25 Jan 2024232.000232.350231.575232.025232.02511,368
24 Jan 2024231.600232.100231.600231.825231.8251,172
23 Jan 2024229.925231.875229.775231.000231.0001,870
22 Jan 2024230.000230.175228.275229.825229.8251,578
19 Jan 2024230.925231.375229.700230.100230.1001,265
18 Jan 2024228.475231.700228.300230.925230.9252,259
17 Jan 2024227.575228.575226.725228.425228.425892
16 Jan 2024226.600228.275225.675227.550227.5501,967
12 Jan 2024226.250228.150225.200226.575226.5751,429
11 Jan 2024224.750226.700223.700226.275226.2751,118
10 Jan 2024223.825225.450223.625224.625224.6251,827
09 Jan 2024223.950225.000223.075223.775223.7752,605
08 Jan 2024223.525226.500223.150223.875223.8751,965
05 Jan 2024224.775226.875222.550223.125223.1252,095
04 Jan 2024226.275226.375224.425224.675224.6751,409
03 Jan 2024225.425226.300224.175226.075226.0751,313
02 Jan 2024222.300226.425222.225225.425225.4251,959
29 Dec 2023223.900224.075221.775222.300222.3001,449
28 Dec 2023224.350224.900221.925222.475222.4751,190
27 Dec 2023223.600225.950223.275224.475224.4751,567
26 Dec 2023220.575224.025219.900223.550223.5501,967
22 Dec 2023222.400223.775221.250222.750222.7501,862
21 Dec 2023224.100225.225221.550221.700221.7001,764
20 Dec 2023222.225224.375221.225224.050224.0502,661
19 Dec 2023223.200224.325221.625221.900221.9004,329
18 Dec 2023221.400225.000221.400223.175223.1755,783
15 Dec 2023219.750221.500218.200220.900220.9004,585
14 Dec 2023218.450221.125218.250219.350219.3505,085
13 Dec 2023218.500219.950216.925217.375217.3756,285
12 Dec 2023217.400219.775215.300219.250219.2509,896
11 Dec 2023215.275218.300213.250217.950217.9508,391
08 Dec 2023210.500216.575210.400215.300215.3009,214
07 Dec 2023210.525213.600210.000210.275210.27510,239
06 Dec 2023215.000217.400209.250210.150210.1509,432
05 Dec 2023210.800215.600210.175214.700214.7007,394
04 Dec 2023214.000214.525209.150210.525210.52511,508
01 Dec 2023220.000221.450213.925214.425214.4257,110
30 Nov 2023222.625222.650217.075219.950219.9507,968
29 Nov 2023221.550223.575220.100222.200222.2007,574
28 Nov 2023213.775221.050212.725221.050221.05011,044
27 Nov 2023220.475220.775212.125212.800212.80013,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...