Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Quality Shareholder Yield Fund (NY: QSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.89 59.96 59.84 59.84 1,038 -0.03(-0.05%)
Oct 29, 2015 59.48 59.87 59.48 59.87 3,704 +0.06(+0.10%)
Oct 28, 2015 59.30 59.81 58.91 59.81 11,730 +0.91(+1.55%)
Oct 27, 2015 58.83 59.13 58.66 58.90 2,342 -0.26(-0.44%)
Oct 26, 2015 59.28 59.28 58.98 59.16 3,727 -0.12(-0.21%)
Oct 23, 2015 59.19 59.28 59.12 59.28 1,070 +0.33(+0.56%)
Oct 22, 2015 58.59 58.96 58.59 58.95 27,454 +0.16(+0.27%)
Oct 21, 2015 58.79 58.79 58.79 58.79 113 +0.16(+0.27%)
Oct 20, 2015 58.58 58.67 58.58 58.64 1,159 +0.22(+0.37%)
Oct 19, 2015 58.55 58.55 58.42 58.42 17,282 +0.01(+0.02%)
Oct 16, 2015 58.46 58.46 58.23 58.40 2,360 +0.23(+0.39%)
Oct 15, 2015 57.92 58.20 57.61 58.18 2,421 +0.50(+0.87%)
Oct 14, 2015 57.86 57.97 57.47 57.68 3,485 -0.88(-1.50%)
Oct 13, 2015 58.83 58.99 58.51 58.55 2,830 -0.22(-0.38%)
Oct 12, 2015 58.73 58.89 58.72 58.77 762 +0.04(+0.07%)
Oct 09, 2015 58.57 58.74 58.33 58.74 1,700 +0.42(+0.71%)
Oct 08, 2015 58.07 58.32 57.98 58.32 2,564 +0.38(+0.65%)
Oct 07, 2015 57.75 58.05 57.51 57.94 2,004 +0.28(+0.49%)
Oct 06, 2015 57.91 57.91 57.66 57.66 876 +0.98(+1.72%)
Oct 02, 2015 56.62 56.68 56.56 56.68 175 +0.65(+1.16%)
Oct 01, 2015 55.99 56.03 55.99 56.03 490 +0.52(+0.93%)
Sep 29, 2015 55.54 55.73 55.39 55.51 41 -0.18(-0.33%)
Sep 28, 2015 56.23 56.23 55.70 55.70 1,116 -1.44(-2.52%)
Sep 25, 2015 57.40 57.40 57.14 57.14 737 +0.18(+0.32%)
Sep 24, 2015 56.75 56.98 56.42 56.96 1,188 -0.14(-0.24%)
Sep 22, 2015 57.19 57.19 57.08 57.09 100 -0.98(-1.68%)
Sep 21, 2015 58.28 58.28 58.07 58.07 1,237 +0.11(+0.20%)
Sep 18, 2015 57.96 57.96 57.96 57.96 525 -0.13(-0.22%)
Sep 16, 2015 58.09 58.09 58.09 58.09 150 -0.23(-0.39%)
Sep 15, 2015 58.31 58.31 58.31 58.31 291 +0.61(+1.05%)
Sep 14, 2015 57.75 57.75 57.67 57.71 2,621 +0.03(+0.05%)
Sep 10, 2015 57.78 57.79 57.68 57.68 6 -0.43(-0.74%)
Sep 09, 2015 58.59 58.59 58.11 58.11 1,012 +0.68(+1.19%)
Sep 08, 2015 57.35 57.42 57.28 57.42 1,250 +1.20(+2.14%)
Sep 04, 2015 56.22 56.22 56.22 56.22 1,649 -0.91(-1.59%)
Sep 03, 2015 57.41 57.59 57.04 57.13 5,779 +0.57(+1.01%)
Sep 02, 2015 56.61 56.61 56.40 56.56 1,422 +0.41(+0.73%)
Sep 01, 2015 56.31 56.61 55.77 56.15 6,007 -1.41(-2.45%)
Aug 31, 2015 57.56 57.56 57.56 57.56 415 -0.21(-0.36%)
Aug 28, 2015 57.60 57.80 57.60 57.77 1,267 +0.01(+0.02%)
Aug 27, 2015 58.09 58.09 57.22 57.76 3,719 +2.50(+4.53%)
Aug 26, 2015 55.45 55.45 55.26 55.26 351 +0.30(+0.55%)
Aug 25, 2015 57.18 57.18 54.96 54.96 1,919 -0.92(-1.64%)
Aug 24, 2015 57.39 57.39 54.93 55.88 4,874 -1.86(-3.21%)
Aug 21, 2015 58.67 58.67 57.73 57.73 5,569 -2.01(-3.36%)
Aug 20, 2015 59.77 59.77 59.74 59.74 708 -1.02(-1.68%)
Aug 19, 2015 61.08 61.09 60.49 60.76 2,543 -0.43(-0.71%)
Aug 18, 2015 61.24 61.24 61.19 61.19 891 -0.18(-0.29%)
Aug 17, 2015 61.25 61.37 61.25 61.37 853 +0.49(+0.81%)
Aug 14, 2015 60.93 60.95 60.88 60.88 1,774 +0.20(+0.32%)
Aug 12, 2015 60.31 60.73 59.83 60.68 54 +0.04(+0.06%)
Aug 11, 2015 60.44 60.64 60.44 60.64 421 +0.53(+0.87%)
Aug 07, 2015 60.39 60.45 60.03 60.12 160 -0.28(-0.47%)
Aug 06, 2015 60.64 60.64 60.40 60.40 569 -0.49(-0.81%)
Aug 05, 2015 60.61 61.01 60.61 60.89 2,466 +0.41(+0.67%)
Aug 04, 2015 60.56 60.56 60.36 60.48 12,754 -0.36(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.