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 (%)
Dec 31, 2013 51.55 51.39 51.39 51.39 1,345 -0.00(-0.01%)
Dec 30, 2013 51.40 51.41 51.39 51.39 1,017 +0.10(+0.20%)
Dec 27, 2013 51.29 51.29 51.29 51.29 209 -0.06(-0.11%)
Dec 26, 2013 51.34 51.35 51.34 51.35 861 +0.17(+0.34%)
Dec 24, 2013 51.13 51.17 51.13 51.17 269 +0.18(+0.36%)
Dec 23, 2013 50.80 50.99 50.80 50.99 1,913 +0.15(+0.30%)
Dec 20, 2013 50.58 50.84 50.58 50.84 1,386 +0.62(+1.22%)
Dec 19, 2013 50.22 50.22 50.22 50.22 406 -0.30(-0.60%)
Dec 18, 2013 49.72 50.52 49.72 50.52 2,042 +0.95(+1.92%)
Dec 17, 2013 49.49 49.57 49.44 49.57 1,566 -0.31(-0.63%)
Dec 16, 2013 49.91 49.91 49.80 49.88 2,388 +0.36(+0.73%)
Dec 13, 2013 49.35 49.52 49.35 49.52 2,015 -0.15(-0.31%)
Dec 12, 2013 49.35 49.67 49.35 49.67 678 -0.07(-0.14%)
Dec 11, 2013 49.76 49.76 49.75 49.75 2,720 -0.32(-0.64%)
Dec 10, 2013 50.24 50.32 50.07 50.07 2,533 -0.20(-0.40%)
Dec 09, 2013 50.27 50.27 50.26 50.27 381 +0.23(+0.45%)
Dec 06, 2013 50.04 50.04 50.04 50.04 213 +0.50(+1.01%)
Dec 05, 2013 49.56 49.56 49.41 49.54 1,180 -0.11(-0.22%)
Dec 04, 2013 49.62 49.65 49.62 49.65 348 -0.32(-0.64%)
Dec 03, 2013 49.97 49.97 49.97 49.97 316 -0.64(-1.26%)
Nov 29, 2013 50.61 50.61 50.61 50.61 0 +0.25(+0.49%)
Nov 26, 2013 50.49 50.36 50.36 50.36 2,586 +0.19(+0.38%)
Nov 25, 2013 50.41 50.51 50.17 50.17 4,733 +0.21(+0.42%)
Nov 22, 2013 49.96 49.96 49.96 49.96 112 +0.04(+0.09%)
Nov 21, 2013 49.73 49.92 49.73 49.92 920 +0.20(+0.41%)
Nov 20, 2013 49.71 49.71 49.71 49.71 112 -0.18(-0.36%)
Nov 19, 2013 49.80 49.89 49.80 49.89 431 +0.09(+0.18%)
Nov 18, 2013 49.98 49.98 49.77 49.80 713 -0.17(-0.34%)
Nov 15, 2013 49.86 50.01 49.79 49.97 3,253 +0.29(+0.59%)
Nov 14, 2013 49.53 49.68 49.53 49.68 1,114 +0.62(+1.27%)
Nov 11, 2013 49.05 49.05 49.05 49.05 562 +0.47(+0.97%)
Nov 07, 2013 48.58 48.58 48.58 48.58 449 -0.09(-0.19%)
Nov 05, 2013 48.67 48.67 48.67 48.67 449 -0.19(-0.38%)
Nov 04, 2013 48.86 48.86 48.86 48.86 202 +0.18(+0.37%)
Nov 01, 2013 48.56 48.69 48.56 48.68 10,087 -0.34(-0.70%)
Oct 31, 2013 48.75 49.05 48.75 49.02 1,032 +0.17(+0.35%)
Oct 30, 2013 49.11 49.11 48.85 48.85 3,518 -0.17(-0.35%)
Oct 29, 2013 49.06 49.06 49.03 49.03 511 +0.24(+0.49%)
Oct 28, 2013 48.79 48.79 48.79 48.79 449 +0.05(+0.11%)
Oct 25, 2013 48.63 48.73 48.63 48.73 361 +0.20(+0.42%)
Oct 24, 2013 48.53 48.53 48.53 48.53 142 -0.02(-0.04%)
Oct 23, 2013 48.46 48.55 48.46 48.55 1,341 -0.12(-0.24%)
Oct 22, 2013 48.66 48.67 48.66 48.67 269 +0.37(+0.76%)
Oct 21, 2013 48.30 48.30 48.30 48.30 202 -0.03(-0.06%)
Oct 18, 2013 48.33 48.33 48.33 48.33 727 +0.64(+1.34%)
Oct 17, 2013 47.75 47.76 47.69 47.69 1,349 +0.02(+0.04%)
Oct 16, 2013 47.67 47.67 47.67 47.67 1,568 +0.58(+1.24%)
Oct 15, 2013 47.08 47.09 47.08 47.09 224 +0.08(+0.17%)
Oct 14, 2013 46.83 47.01 46.83 47.01 515 +0.29(+0.62%)
Oct 10, 2013 46.72 46.72 46.72 46.72 0 +1.20(+2.64%)
Oct 09, 2013 45.52 45.52 45.52 45.52 457 -0.20(-0.43%)
Oct 08, 2013 45.72 45.72 45.72 45.72 337 -0.51(-1.10%)
Oct 07, 2013 46.29 46.29 46.23 46.23 411 -0.40(-0.85%)
Oct 04, 2013 46.58 46.62 46.58 46.62 449 +0.29(+0.63%)
Oct 03, 2013 46.11 46.33 46.11 46.33 2,477 -0.12(-0.27%)
Sep 30, 2013 46.23 46.46 46.46 46.46 1,349 -0.08(-0.17%)
Sep 27, 2013 46.54 46.54 46.54 46.54 172 -0.39(-0.84%)
Sep 24, 2013 46.55 46.93 46.93 46.93 2,024 +0.15(+0.31%)
Sep 23, 2013 46.65 46.86 46.65 46.79 2,458 -0.41(-0.86%)
Sep 20, 2013 47.19 47.19 47.19 47.19 338 -0.28(-0.60%)
Sep 19, 2013 47.64 47.65 47.48 47.48 791 -0.13(-0.28%)
Sep 18, 2013 46.95 47.61 46.93 47.61 692 +0.42(+0.88%)
Sep 17, 2013 47.12 47.19 47.11 47.19 1,345 +0.13(+0.28%)
Sep 16, 2013 47.15 47.15 46.93 47.06 923 +0.42(+0.89%)
Sep 13, 2013 46.46 46.65 46.46 46.64 1,623 +0.22(+0.48%)
Sep 12, 2013 46.41 46.54 46.41 46.42 1,965 +0.02(+0.04%)
Sep 11, 2013 46.38 46.45 46.23 46.40 1,974 +0.13(+0.28%)
Sep 10, 2013 46.19 46.29 46.19 46.27 1,691 +0.61(+1.34%)
Sep 09, 2013 45.66 45.66 45.66 45.66 112 -0.02(-0.04%)
Sep 06, 2013 45.60 45.75 45.50 45.68 1,617 +0.10(+0.22%)
Sep 04, 2013 45.50 45.58 45.58 45.58 225 +0.57(+1.27%)
Sep 03, 2013 45.01 45.01 45.01 45.01 177 +0.09(+0.21%)
Aug 30, 2013 44.91 44.91 44.91 44.91 122 -0.31(-0.69%)
Aug 29, 2013 45.22 45.22 45.22 45.22 1,578 +0.11(+0.24%)
Aug 28, 2013 45.05 45.11 45.05 45.11 490 -0.11(-0.24%)
Aug 27, 2013 45.22 45.22 45.22 45.22 563 -0.89(-1.92%)
Aug 26, 2013 46.07 46.18 46.07 46.11 1,722 +0.24(+0.52%)
Aug 23, 2013 45.84 45.87 45.84 45.87 914 -0.12(-0.25%)
Aug 22, 2013 45.66 45.99 45.66 45.99 732 +0.63(+1.39%)
Aug 21, 2013 45.49 45.78 45.35 45.36 4,674 -0.03(-0.07%)
Aug 20, 2013 45.29 45.39 45.29 45.39 980 +0.12(+0.27%)
Aug 19, 2013 45.45 45.45 45.27 45.27 491 -0.60(-1.32%)
Aug 16, 2013 45.84 45.87 45.84 45.87 509 -0.17(-0.37%)
Aug 15, 2013 46.12 46.12 45.95 46.04 2,232 -0.87(-1.85%)
Aug 13, 2013 46.91 46.91 46.91 46.91 0 +0.14(+0.30%)
Aug 12, 2013 46.73 46.86 46.68 46.77 932 -0.32(-0.68%)
Aug 08, 2013 47.09 47.09 47.09 47.09 112 +0.32(+0.68%)
Aug 07, 2013 46.67 46.77 46.65 46.77 1,544 -0.17(-0.36%)
Aug 06, 2013 47.24 47.24 46.94 46.94 555 -0.43(-0.90%)
Aug 05, 2013 47.48 47.48 47.31 47.36 2,742 +0.02(+0.04%)
Aug 02, 2013 47.34 47.34 47.34 47.34 471 +0.09(+0.19%)
Aug 01, 2013 46.86 47.30 46.86 47.25 16,639 +0.52(+1.12%)
Jul 31, 2013 46.73 46.73 46.73 46.73 240 +0.35(+0.75%)
Jul 30, 2013 46.48 46.61 46.38 46.38 1,804 -0.05(-0.11%)
Jul 29, 2013 46.45 46.45 46.44 46.44 374 +0.10(+0.21%)
Jul 26, 2013 46.34 46.34 46.34 46.34 301 -0.16(-0.34%)
Jul 25, 2013 46.47 46.50 46.47 46.50 225 -0.16(-0.34%)
Jul 24, 2013 46.66 46.67 46.65 46.66 1,465 +0.03(+0.06%)
Jul 23, 2013 46.70 46.70 46.63 46.63 899 -0.01(-0.02%)
Jul 22, 2013 46.64 46.64 46.64 46.64 197 +0.27(+0.59%)
Jul 19, 2013 46.30 46.37 46.28 46.37 1,593 -0.07(-0.14%)
Jul 18, 2013 46.43 46.43 46.43 46.43 191 +0.41(+0.88%)
Jul 17, 2013 45.98 46.03 45.91 46.03 873 +0.04(+0.09%)
Jul 15, 2013 45.99 45.99 45.99 45.99 0 +0.17(+0.37%)
Jul 12, 2013 45.76 45.88 45.76 45.82 451 +0.30(+0.66%)
Jul 11, 2013 45.59 45.84 45.52 45.52 3,869 +0.48(+1.06%)
Jul 10, 2013 45.04 45.04 45.04 45.04 112 -0.17(-0.37%)
Jul 09, 2013 45.20 45.25 45.15 45.21 1,844 +0.86(+1.94%)
Jul 05, 2013 44.35 44.35 44.35 44.35 0 +0.13(+0.30%)
Jul 02, 2013 44.21 44.21 44.21 44.21 112 +0.00(+0.00%)
Jul 01, 2013 44.21 44.21 44.21 44.21 112 +0.25(+0.56%)
Jun 28, 2013 43.90 44.05 43.88 43.96 2,628 +0.43(+0.98%)
Jun 26, 2013 43.46 43.67 43.46 43.54 492 +0.40(+0.93%)
Jun 25, 2013 42.99 43.16 42.99 43.14 1,773 +0.48(+1.14%)
Jun 24, 2013 42.62 42.65 42.23 42.65 13,958 -0.58(-1.34%)
Jun 21, 2013 42.90 43.23 42.90 43.23 797 -1.42(-3.19%)
Jun 19, 2013 44.66 44.66 44.66 44.66 0 +0.06(+0.14%)
Jun 18, 2013 44.40 44.67 44.40 44.59 132,839 +0.22(+0.50%)
Jun 14, 2013 44.67 44.37 44.37 44.37 1,357 -0.01(-0.02%)
Jun 13, 2013 44.01 44.38 43.94 44.38 1,506 +0.12(+0.28%)
Jun 12, 2013 44.48 44.59 44.26 44.26 420 +0.07(+0.16%)
Jun 11, 2013 44.33 44.33 44.19 44.19 450 -0.74(-1.65%)
Jun 07, 2013 44.47 44.93 44.93 44.93 3,505 +1.41(+3.25%)
Jun 06, 2013 43.71 43.71 43.52 43.52 387 -0.20(-0.47%)
Jun 05, 2013 43.90 43.90 43.72 43.72 927 -1.18(-2.62%)
Jun 04, 2013 44.90 44.90 44.90 44.90 113 +0.73(+1.65%)
Jun 03, 2013 44.54 44.54 44.17 44.17 361 -0.88(-1.95%)
May 31, 2013 45.23 45.23 45.05 45.05 339 -0.32(-0.70%)
May 30, 2013 45.30 45.45 45.27 45.36 1,249 -0.08(-0.18%)
May 28, 2013 45.57 45.44 45.44 45.44 791 +0.42(+0.92%)
May 24, 2013 44.66 45.03 44.66 45.03 2,311 -0.11(-0.24%)
May 23, 2013 44.60 45.14 44.01 45.13 2,135 -0.34(-0.76%)
May 22, 2013 45.84 45.84 45.45 45.48 1,130 -0.17(-0.37%)
May 21, 2013 45.59 45.65 45.50 45.65 2,041 +0.16(+0.35%)
May 20, 2013 45.54 45.72 45.48 45.49 4,102 +0.20(+0.45%)
May 17, 2013 45.30 45.33 45.28 45.28 775 +0.19(+0.41%)
May 16, 2013 45.31 45.31 45.10 45.10 452 -0.61(-1.33%)
May 15, 2013 45.37 45.71 45.30 45.71 1,948 +1.10(+2.46%)
May 10, 2013 44.61 44.61 44.61 44.61 0 -0.19(-0.41%)
May 09, 2013 44.80 44.80 44.80 44.80 113 +0.09(+0.20%)
May 08, 2013 44.59 44.71 44.59 44.71 891 +0.23(+0.52%)
May 07, 2013 44.35 44.52 44.34 44.48 608 +0.26(+0.59%)
May 06, 2013 44.22 44.22 44.22 44.22 169 +0.05(+0.11%)
May 03, 2013 44.17 44.17 44.17 44.17 565 +0.79(+1.82%)
May 02, 2013 43.38 43.38 43.38 43.38 252 +0.03(+0.08%)
Apr 30, 2013 43.47 43.35 43.35 43.35 1,243 -0.04(-0.10%)
Apr 29, 2013 43.39 43.39 43.39 43.39 174 +0.06(+0.13%)
Apr 26, 2013 43.33 43.39 43.33 43.33 243 -0.06(-0.13%)
Apr 25, 2013 43.42 43.42 43.39 43.39 678 +0.10(+0.24%)
Apr 24, 2013 43.23 43.34 43.23 43.29 678 +0.70(+1.65%)
Apr 22, 2013 42.58 42.58 42.58 42.58 0 +0.15(+0.36%)
Apr 19, 2013 42.38 42.43 42.38 42.43 226 +0.12(+0.29%)
Apr 18, 2013 42.40 42.48 42.21 42.30 10,767 -0.06(-0.15%)
Apr 17, 2013 42.37 42.37 42.37 42.37 113 -0.60(-1.40%)
Apr 16, 2013 42.89 42.97 42.89 42.97 782 +0.12(+0.27%)
Apr 15, 2013 43.37 43.45 42.81 42.85 1,212 -0.73(-1.67%)
Apr 12, 2013 43.58 43.58 43.58 43.58 565 -0.04(-0.08%)
Apr 11, 2013 43.60 43.72 43.55 43.62 842 +0.02(+0.05%)
Apr 10, 2013 43.59 43.60 43.54 43.60 1,576 +0.72(+1.67%)
Apr 08, 2013 42.61 42.88 42.88 42.88 1,130 +0.31(+0.73%)
Apr 05, 2013 42.38 42.66 42.38 42.57 1,474 -0.31(-0.72%)
Apr 04, 2013 42.98 42.98 42.80 42.88 8,386 -0.03(-0.06%)
Apr 03, 2013 43.24 43.24 42.91 42.91 330 -0.25(-0.57%)
Apr 02, 2013 43.19 43.19 43.15 43.15 792 +0.08(+0.19%)
Apr 01, 2013 43.22 43.22 43.07 43.07 1,272 -0.10(-0.23%)
Mar 28, 2013 43.22 43.22 43.17 43.17 565 +0.12(+0.29%)
Mar 27, 2013 43.05 43.05 43.05 43.05 158 +0.25(+0.58%)
Mar 25, 2013 42.80 42.80 42.80 42.80 113 +0.31(+0.72%)
Mar 21, 2013 42.51 42.49 42.49 42.49 1,249 -0.42(-0.98%)
Mar 20, 2013 42.91 42.92 42.91 42.92 1,945 +0.32(+0.74%)
Mar 18, 2013 42.60 42.60 42.60 42.60 227 +0.11(+0.25%)
Mar 15, 2013 42.50 42.50 42.49 42.49 295 -0.18(-0.42%)
Mar 14, 2013 42.63 42.68 42.50 42.67 795 +0.24(+0.57%)
Mar 12, 2013 42.43 42.43 42.43 42.43 0 +0.17(+0.40%)
Mar 11, 2013 42.26 42.26 42.26 42.26 647 +0.02(+0.06%)
Mar 08, 2013 42.13 42.27 42.13 42.24 806 +0.06(+0.15%)
Mar 06, 2013 42.08 42.18 42.18 42.18 1,590 +0.18(+0.44%)
Mar 05, 2013 41.82 41.99 41.82 41.99 15,557 +0.40(+0.95%)
Mar 04, 2013 41.44 41.60 41.43 41.60 7,689 +0.09(+0.22%)
Mar 01, 2013 41.52 41.52 41.50 41.50 283 -0.06(-0.15%)
Feb 28, 2013 41.44 41.57 41.44 41.57 499 +0.57(+1.39%)
Feb 26, 2013 41.00 41.00 41.00 41.00 0 -0.37(-0.89%)
Feb 22, 2013 41.05 41.37 41.05 41.37 1,109 +0.36(+0.88%)
Feb 21, 2013 41.01 41.01 41.01 41.01 681 -0.47(-1.12%)
Feb 20, 2013 41.60 41.60 41.47 41.47 1,039 -0.09(-0.21%)
Feb 19, 2013 41.55 41.56 41.48 41.56 1,790 +0.11(+0.28%)
Feb 13, 2013 41.46 41.45 41.45 41.45 795 -0.10(-0.23%)
Feb 08, 2013 41.54 41.54 41.54 41.54 227 +0.27(+0.66%)
Feb 06, 2013 41.27 41.27 41.27 41.27 1,817 +0.42(+1.03%)
Feb 04, 2013 41.01 41.08 40.85 40.85 6,111 -0.30(-0.73%)
Feb 01, 2013 41.23 41.23 41.15 41.15 687 +0.20(+0.49%)
Jan 31, 2013 40.97 40.97 40.94 40.94 340 -0.17(-0.42%)
Jan 30, 2013 41.28 41.28 41.11 41.12 8,175 -0.15(-0.37%)
Jan 29, 2013 41.27 41.27 41.27 41.27 227 +0.30(+0.73%)
Jan 28, 2013 41.03 41.08 40.94 40.97 5,829 +0.07(+0.18%)
Jan 24, 2013 41.02 40.90 40.90 40.90 1,022 -0.13(-0.31%)
Jan 22, 2013 40.93 41.02 41.02 41.02 6,134 +0.31(+0.76%)
Jan 18, 2013 40.73 40.73 40.72 40.72 408 -0.18(-0.45%)
Jan 17, 2013 40.81 40.90 40.81 40.90 2,186 +0.24(+0.59%)
Jan 16, 2013 40.62 40.66 40.62 40.66 2,109 +0.17(+0.41%)
Jan 15, 2013 40.27 40.49 40.27 40.49 1,209 +0.11(+0.28%)
Jan 14, 2013 40.31 40.38 40.20 40.38 1,983 +0.33(+0.81%)
Jan 09, 2013 40.05 40.05 40.05 40.05 113 -0.05(-0.13%)
Jan 07, 2013 40.16 40.11 40.11 40.11 3,067 -0.25(-0.61%)
Jan 04, 2013 40.30 40.37 40.17 40.35 26,982 +0.15(+0.37%)
Jan 03, 2013 40.14 40.42 40.14 40.20 4,665 -0.18(-0.44%)
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.