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, 2021 63.37 0 +0.08(+0.13%)
Dec 30, 2021 63.57 63.59 63.29 63.29 8,241 -0.21(-0.32%)
Dec 29, 2021 63.47 63.49 63.38 63.49 1,638 +0.31(+0.49%)
Dec 28, 2021 63.26 63.33 63.18 63.18 2,061 +0.14(+0.23%)
Dec 27, 2021 62.70 63.04 62.70 63.04 1,307 +0.63(+1.01%)
Dec 23, 2021 62.39 62.42 62.28 62.41 3,394 +0.48(+0.77%)
Dec 22, 2021 61.67 61.95 61.67 61.93 10,031 +0.40(+0.65%)
Dec 21, 2021 61.04 61.63 61.04 61.53 10,872 +1.06(+1.75%)
Dec 20, 2021 60.27 60.47 59.91 60.47 1,139 -1.13(-1.84%)
Dec 17, 2021 61.55 61.80 61.54 61.61 1,133 -0.61(-0.98%)
Dec 16, 2021 62.69 62.69 62.21 62.21 3,314 +0.05(+0.08%)
Dec 15, 2021 60.86 62.18 60.86 62.16 3,279 +0.57(+0.93%)
Dec 14, 2021 61.60 61.83 61.59 61.59 86,785 +0.03(+0.04%)
Dec 13, 2021 61.59 61.60 61.57 61.57 676 -0.60(-0.96%)
Dec 10, 2021 62.01 62.16 62.01 62.16 399 +0.37(+0.60%)
Dec 09, 2021 61.84 61.84 61.79 61.79 534 -0.32(-0.52%)
Dec 08, 2021 61.98 62.12 61.98 62.12 1,662 -0.02(-0.03%)
Dec 07, 2021 62.22 62.34 62.13 62.13 2,940 +0.83(+1.36%)
Dec 06, 2021 61.37 61.62 61.30 61.30 1,119 +0.81(+1.34%)
Dec 03, 2021 60.19 60.49 60.19 60.49 396 -0.20(-0.33%)
Dec 02, 2021 59.34 60.85 59.34 60.69 1,963 +1.35(+2.28%)
Dec 01, 2021 60.81 60.96 59.33 59.33 4,640 -0.48(-0.81%)
Nov 30, 2021 60.74 60.74 59.82 59.82 3,477 -1.55(-2.52%)
Nov 29, 2021 61.28 61.77 61.28 61.36 1,756 +0.01(+0.01%)
Nov 26, 2021 61.91 61.91 61.12 61.36 1,613 -1.37(-2.19%)
Nov 24, 2021 62.70 62.83 62.66 62.73 4,384 -0.05(-0.08%)
Nov 23, 2021 62.49 62.82 62.49 62.78 1,976 +0.32(+0.51%)
Nov 22, 2021 62.60 62.92 62.46 62.46 3,321 +0.57(+0.93%)
Nov 19, 2021 62.16 62.16 61.88 61.88 1,561 -0.49(-0.78%)
Nov 18, 2021 62.64 62.43 62.37 62.37 3,595 -0.23(-0.36%)
Nov 17, 2021 63.05 63.05 62.52 62.60 1,881 -0.58(-0.92%)
Nov 16, 2021 63.38 63.38 63.18 63.18 1,311 +0.05(+0.07%)
Nov 15, 2021 63.34 63.36 63.14 63.14 2,208 -0.03(-0.05%)
Nov 12, 2021 62.89 63.23 62.89 63.17 2,733 +0.34(+0.54%)
Nov 11, 2021 62.61 62.92 62.61 62.83 11,772 +0.34(+0.54%)
Nov 10, 2021 62.69 62.49 62.49 2,343 -0.35(-0.56%)
Nov 09, 2021 62.89 62.89 62.76 62.84 1,453 -0.05(-0.08%)
Nov 08, 2021 62.98 62.98 62.81 62.89 1,954 -0.04(-0.07%)
Nov 05, 2021 63.29 63.29 62.91 62.93 6,836 +0.31(+0.49%)
Nov 04, 2021 62.88 63.00 62.43 62.62 19,650 -0.18(-0.28%)
Nov 03, 2021 62.65 62.87 62.63 62.80 2,071 +0.48(+0.77%)
Nov 02, 2021 62.22 62.43 62.17 62.32 10,047 +0.23(+0.37%)
Nov 01, 2021 62.15 62.19 61.98 62.09 1,229 +0.46(+0.75%)
Oct 29, 2021 61.79 61.81 61.63 61.63 1,094 -0.06(-0.09%)
Oct 28, 2021 61.60 61.68 61.47 61.68 6,609 +0.43(+0.69%)
Oct 27, 2021 61.88 61.88 61.26 61.26 2,960 -0.81(-1.31%)
Oct 26, 2021 62.51 62.07 62.07 4,829 -0.45(-0.71%)
Oct 25, 2021 62.47 62.73 62.47 62.52 2,919 +0.01(+0.01%)
Oct 22, 2021 62.37 62.66 62.31 62.51 3,292 +0.36(+0.58%)
Oct 21, 2021 61.98 62.15 61.98 62.15 906 +0.06(+0.09%)
Oct 20, 2021 61.99 62.19 61.99 62.09 3,086 +0.50(+0.81%)
Oct 19, 2021 61.58 61.60 61.57 61.59 3,385 +0.23(+0.38%)
Oct 18, 2021 61.26 61.37 61.16 61.36 2,663 +0.03(+0.05%)
Oct 15, 2021 61.33 61.33 61.33 61.33 271 +0.27(+0.45%)
Oct 14, 2021 60.73 61.10 60.72 61.06 2,354 +0.85(+1.42%)
Oct 13, 2021 60.16 60.28 60.16 60.20 1,428 +0.08(+0.13%)
Oct 12, 2021 60.42 60.42 60.08 60.12 1,021 -0.12(-0.19%)
Oct 11, 2021 60.44 60.53 60.24 60.24 2,846 -0.06(-0.10%)
Oct 08, 2021 60.62 60.63 60.30 60.30 460 -0.13(-0.22%)
Oct 07, 2021 60.80 60.80 60.43 60.43 3,584 +0.60(+1.00%)
Oct 06, 2021 59.26 59.83 59.26 59.83 634 +0.02(+0.03%)
Oct 05, 2021 60.08 60.08 59.74 59.81 1,831 +0.45(+0.75%)
Oct 04, 2021 59.84 59.84 59.34 59.37 4,500 -0.17(-0.29%)
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.