Advertisement
Advertisement
WisdomTree International High D (GF=F)
CME - CME Delayed Price. Currency in USX
Follow
At close: 02:04PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 254.73 | 254.73 | 252.02 | 252.48 | 252.48 | 3,106 |
| Sep 28, 2023 | 251.52 | 252.40 | 251.38 | 252.32 | 252.32 | 3,106 |
| Sep 27, 2023 | 252.48 | 252.50 | 251.25 | 251.52 | 251.52 | 1,354 |
| Sep 26, 2023 | 254.02 | 254.02 | 252.40 | 252.60 | 252.60 | 1,598 |
| Sep 25, 2023 | 254.10 | 254.30 | 253.18 | 253.88 | 253.88 | 494 |
| Sep 22, 2023 | 253.43 | 254.38 | 253.27 | 254.10 | 254.10 | 711 |
| Sep 21, 2023 | 254.40 | 254.50 | 253.00 | 253.27 | 253.27 | 1,239 |
| Sep 20, 2023 | 253.75 | 254.50 | 252.82 | 254.18 | 254.18 | 1,386 |
| Sep 19, 2023 | 254.27 | 255.68 | 253.27 | 253.50 | 253.50 | 1,419 |
| Sep 18, 2023 | 256.95 | 257.35 | 253.93 | 254.25 | 254.25 | 2,003 |
| Sep 15, 2023 | 255.32 | 257.50 | 254.57 | 257.38 | 257.38 | 2,128 |
| Sep 14, 2023 | 254.00 | 255.48 | 253.30 | 255.18 | 255.18 | 2,356 |
| Sep 13, 2023 | 255.00 | 255.40 | 252.85 | 253.50 | 253.50 | 2,047 |
| Sep 12, 2023 | 256.10 | 256.60 | 253.95 | 255.32 | 255.32 | 2,343 |
| Sep 11, 2023 | 255.32 | 256.67 | 254.73 | 256.23 | 256.23 | 3,218 |
| Sep 08, 2023 | 255.55 | 255.80 | 254.82 | 255.35 | 255.35 | 1,582 |
| Sep 07, 2023 | 253.25 | 255.95 | 253.25 | 255.57 | 255.57 | 3,335 |
| Sep 06, 2023 | 251.20 | 254.07 | 250.70 | 253.15 | 253.15 | 2,106 |
| Sep 05, 2023 | 251.70 | 252.05 | 250.00 | 251.38 | 251.38 | 2,539 |
| Sep 01, 2023 | 253.20 | 253.30 | 251.02 | 251.85 | 251.85 | 1,626 |
| Aug 31, 2023 | 249.35 | 249.43 | 248.93 | 249.10 | 249.10 | 2,879 |
| Aug 30, 2023 | 250.52 | 250.52 | 249.68 | 250.05 | 250.05 | 1,134 |
| Aug 29, 2023 | 250.32 | 250.95 | 250.18 | 250.70 | 250.70 | 1,011 |
| Aug 28, 2023 | 248.00 | 250.88 | 247.73 | 250.25 | 250.25 | 1,562 |
| Aug 25, 2023 | 246.75 | 247.65 | 246.35 | 247.63 | 247.63 | 902 |
| Aug 24, 2023 | 245.35 | 246.70 | 245.15 | 246.50 | 246.50 | 1,253 |
| Aug 23, 2023 | 245.55 | 246.27 | 244.90 | 245.02 | 245.02 | 1,209 |
| Aug 22, 2023 | 246.90 | 246.93 | 245.10 | 245.50 | 245.50 | 1,204 |
| Aug 21, 2023 | 246.10 | 246.98 | 245.90 | 246.77 | 246.77 | 1,415 |
| Aug 18, 2023 | 244.05 | 245.95 | 243.50 | 245.57 | 245.57 | 1,945 |
| Aug 17, 2023 | 245.40 | 245.70 | 243.40 | 244.27 | 244.27 | 2,726 |
| Aug 16, 2023 | 245.90 | 246.52 | 245.20 | 245.38 | 245.38 | 1,976 |
| Aug 15, 2023 | 246.25 | 246.98 | 245.10 | 245.88 | 245.88 | 2,299 |
| Aug 14, 2023 | 248.20 | 248.63 | 245.95 | 246.23 | 246.23 | 2,195 |
| Aug 11, 2023 | 248.48 | 248.93 | 247.18 | 247.75 | 247.75 | 1,790 |
| Aug 10, 2023 | 247.20 | 249.00 | 246.95 | 248.00 | 248.00 | 1,643 |
| Aug 09, 2023 | 245.95 | 247.45 | 245.95 | 247.15 | 247.15 | 1,654 |
| Aug 08, 2023 | 247.02 | 247.50 | 244.18 | 246.00 | 246.00 | 2,229 |
| Aug 07, 2023 | 248.93 | 249.90 | 246.57 | 246.98 | 246.98 | 2,259 |
| Aug 04, 2023 | 247.50 | 249.98 | 247.20 | 249.52 | 249.52 | 3,180 |
| Aug 03, 2023 | 246.82 | 248.05 | 246.15 | 247.95 | 247.95 | 1,852 |
| Aug 02, 2023 | 248.07 | 248.70 | 245.77 | 246.82 | 246.82 | 3,006 |
| Aug 01, 2023 | 245.52 | 248.85 | 245.02 | 248.48 | 248.48 | 3,915 |
| Jul 31, 2023 | 246.90 | 247.15 | 244.15 | 245.60 | 245.60 | 4,408 |
| Jul 28, 2023 | 245.55 | 246.07 | 244.77 | 245.60 | 245.60 | 4,850 |
| Jul 27, 2023 | 243.50 | 245.70 | 242.80 | 244.65 | 244.65 | 4,114 |
| Jul 26, 2023 | 243.27 | 245.35 | 242.57 | 244.20 | 244.20 | 5,307 |
| Jul 25, 2023 | 244.80 | 245.60 | 242.00 | 243.23 | 243.23 | 5,803 |
| Jul 24, 2023 | 243.65 | 245.52 | 242.27 | 243.25 | 243.25 | 7,118 |
| Jul 21, 2023 | 246.93 | 247.57 | 244.85 | 245.93 | 245.93 | 6,648 |
| Jul 20, 2023 | 247.18 | 249.85 | 244.15 | 245.10 | 245.10 | 9,604 |
| Jul 19, 2023 | 245.88 | 247.27 | 244.75 | 246.80 | 246.80 | 7,870 |
| Jul 18, 2023 | 248.07 | 249.63 | 247.60 | 248.00 | 248.00 | 6,226 |
| Jul 17, 2023 | 246.18 | 249.95 | 245.30 | 249.25 | 249.25 | 7,926 |
| Jul 14, 2023 | 244.30 | 247.18 | 244.00 | 246.65 | 246.65 | 7,569 |
| Jul 13, 2023 | 246.77 | 246.93 | 243.50 | 245.00 | 245.00 | 9,363 |
| Jul 12, 2023 | 247.05 | 251.30 | 245.52 | 246.57 | 246.57 | 10,744 |
| Jul 11, 2023 | 245.73 | 248.15 | 245.05 | 247.15 | 247.15 | 6,614 |
| Jul 10, 2023 | 245.10 | 247.30 | 244.15 | 246.25 | 246.25 | 7,002 |
| Jul 07, 2023 | 242.60 | 245.77 | 242.60 | 245.43 | 245.43 | 6,013 |
| Jul 06, 2023 | 243.93 | 243.93 | 240.80 | 242.27 | 242.27 | 8,560 |
| Jul 05, 2023 | 246.77 | 248.85 | 244.35 | 244.70 | 244.70 | 7,561 |
| Jul 03, 2023 | 246.60 | 247.98 | 245.65 | 247.90 | 247.90 | 6,919 |
| Jun 30, 2023 | 241.85 | 248.07 | 240.40 | 247.57 | 247.57 | 12,167 |
| Jun 29, 2023 | 240.55 | 242.75 | 239.32 | 242.38 | 242.38 | 6,096 |
| Jun 28, 2023 | 239.43 | 240.70 | 238.00 | 240.25 | 240.25 | 8,789 |
| Jun 27, 2023 | 235.82 | 239.07 | 235.75 | 238.50 | 238.50 | 7,750 |
| Jun 26, 2023 | 233.18 | 235.25 | 231.40 | 233.68 | 233.68 | 6,189 |
| Jun 23, 2023 | 231.90 | 235.15 | 231.40 | 233.95 | 233.95 | 7,526 |
| Jun 22, 2023 | 228.90 | 230.93 | 227.95 | 230.68 | 230.68 | 6,507 |
| Jun 21, 2023 | 230.65 | 230.65 | 226.70 | 227.73 | 227.73 | 11,545 |
| Jun 20, 2023 | 234.75 | 235.85 | 231.88 | 232.15 | 232.15 | 6,149 |
| Jun 16, 2023 | 233.00 | 236.40 | 232.70 | 234.93 | 234.93 | 6,733 |
| Jun 15, 2023 | 234.63 | 234.63 | 232.27 | 234.13 | 234.13 | 10,233 |
| Jun 14, 2023 | 240.98 | 241.90 | 235.55 | 235.90 | 235.90 | 8,058 |
| Jun 13, 2023 | 238.68 | 240.93 | 237.55 | 240.45 | 240.45 | 4,951 |
| Jun 12, 2023 | 238.25 | 239.65 | 237.55 | 239.05 | 239.05 | 4,936 |
| Jun 09, 2023 | 239.25 | 240.90 | 236.82 | 239.00 | 239.00 | 6,910 |
| Jun 08, 2023 | 239.13 | 240.82 | 238.10 | 238.65 | 238.65 | 6,907 |
| Jun 07, 2023 | 244.10 | 245.18 | 238.55 | 239.10 | 239.10 | 11,504 |
| Jun 06, 2023 | 242.50 | 244.48 | 241.27 | 243.25 | 243.25 | 7,002 |
| Jun 05, 2023 | 241.90 | 243.07 | 241.02 | 242.60 | 242.60 | 6,652 |
| Jun 02, 2023 | 242.90 | 243.80 | 240.70 | 241.90 | 241.90 | 7,175 |
| Jun 01, 2023 | 238.18 | 242.05 | 236.57 | 241.65 | 241.65 | 10,419 |
| May 31, 2023 | 237.98 | 239.85 | 237.30 | 239.18 | 239.18 | 6,950 |
| May 30, 2023 | 234.32 | 238.55 | 234.32 | 237.77 | 237.77 | 8,321 |
| May 26, 2023 | 234.00 | 235.00 | 233.48 | 233.93 | 233.93 | 4,383 |
| May 25, 2023 | 208.85 | 209.20 | 208.68 | 208.98 | 208.98 | 5,627 |
| May 24, 2023 | 208.20 | 209.05 | 207.82 | 208.98 | 208.98 | 974 |
| May 23, 2023 | 207.45 | 207.93 | 207.23 | 207.80 | 207.80 | 1,222 |
| May 22, 2023 | 206.43 | 206.82 | 205.85 | 206.57 | 206.57 | 966 |
| May 19, 2023 | 205.90 | 206.70 | 205.60 | 206.27 | 206.27 | 1,674 |
| May 18, 2023 | 205.40 | 206.20 | 204.65 | 206.10 | 206.10 | 1,388 |
| May 17, 2023 | 205.90 | 205.98 | 204.43 | 204.55 | 204.55 | 1,101 |
| May 16, 2023 | 206.65 | 206.80 | 205.35 | 205.70 | 205.70 | 828 |
| May 15, 2023 | 205.60 | 206.55 | 205.15 | 206.50 | 206.50 | 1,097 |
| May 12, 2023 | 204.63 | 205.60 | 203.95 | 205.48 | 205.48 | 1,437 |
| May 11, 2023 | 205.35 | 206.07 | 204.00 | 204.13 | 204.13 | 1,832 |
| May 10, 2023 | 205.90 | 205.95 | 204.88 | 205.38 | 205.38 | 1,609 |
| May 09, 2023 | 203.93 | 206.10 | 203.23 | 205.93 | 205.93 | 1,650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
