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 (%)
Apr 30, 2018 76.92 76.92 76.38 76.38 4,011 -0.06(-0.08%)
Apr 26, 2018 76.44 76.44 76.44 61 +0.08(+0.11%)
Apr 25, 2018 76.36 76.36 76.36 76.36 192 -0.54(-0.70%)
Apr 23, 2018 76.90 76.90 76.90 34 +0.19(+0.24%)
Apr 20, 2018 77.20 77.39 76.71 76.71 3,248 -0.49(-0.64%)
Apr 19, 2018 77.44 77.72 77.20 77.20 11,835 -0.73(-0.93%)
Apr 18, 2018 77.99 78.11 77.93 77.93 10,503 +0.26(+0.33%)
Apr 17, 2018 77.67 77.67 77.67 77.67 133 +1.61(+2.12%)
Apr 13, 2018 76.06 76.06 76.06 108 -0.50(-0.66%)
Apr 12, 2018 76.57 76.57 76.57 76.57 434 +0.59(+0.77%)
Apr 11, 2018 75.98 75.98 75.98 75.98 442 -0.55(-0.72%)
Apr 10, 2018 76.42 76.53 76.42 76.53 1,065 +0.23(+0.30%)
Apr 09, 2018 76.30 76.30 76.30 76.30 571 +1.11(+1.47%)
Apr 06, 2018 76.52 76.52 74.97 75.19 1,475 -1.75(-2.27%)
Apr 05, 2018 77.01 77.07 76.94 76.94 3,629 +0.65(+0.86%)
Apr 04, 2018 75.69 76.29 75.69 76.29 664 +0.56(+0.74%)
Apr 03, 2018 75.17 75.73 75.17 75.73 1,092 -0.35(-0.46%)
Apr 02, 2018 76.22 76.22 76.08 76.08 1,146 -0.30(-0.40%)
Mar 29, 2018 76.39 76.39 76.39 0 +0.86(+1.14%)
Mar 28, 2018 75.71 75.97 75.53 75.53 522 -0.27(-0.35%)
Mar 27, 2018 76.82 76.82 75.79 75.79 1,590 -0.50(-0.66%)
Mar 26, 2018 76.20 76.29 75.67 76.29 6,917 +1.11(+1.47%)
Mar 23, 2018 76.32 76.40 75.18 75.18 1,496 -1.87(-2.42%)
Mar 22, 2018 77.14 77.14 77.12 77.05 1,441 -1.00(-1.28%)
Mar 19, 2018 78.05 78.05 78.05 185 -0.50(-0.64%)
Mar 15, 2018 78.55 78.55 78.55 3 -1.40(-1.75%)
Mar 09, 2018 79.95 79.95 79.95 131 +1.13(+1.43%)
Mar 08, 2018 78.82 78.82 78.82 78.82 253 +0.95(+1.22%)
Mar 05, 2018 77.87 77.87 77.87 7 +0.28(+0.36%)
Mar 02, 2018 76.68 77.59 76.68 77.59 585 +0.24(+0.31%)
Mar 01, 2018 78.12 78.12 77.28 77.35 1,290 -1.48(-1.88%)
Feb 28, 2018 78.83 78.83 78.61 78.83 744 -0.14(-0.18%)
Feb 27, 2018 79.30 79.30 78.97 78.97 8,296 -0.56(-0.70%)
Feb 26, 2018 79.18 79.53 79.17 79.53 1,315 +0.76(+0.97%)
Feb 22, 2018 78.76 78.76 78.76 136 +0.08(+0.10%)
Feb 21, 2018 78.54 79.35 78.54 78.69 1,321 -0.21(-0.26%)
Feb 20, 2018 78.90 78.90 78.90 78.90 658 -0.26(-0.33%)
Feb 16, 2018 79.16 79.16 79.16 0 +0.19(+0.24%)
Feb 15, 2018 78.44 78.97 76.17 78.97 4,968 +0.59(+0.75%)
Feb 14, 2018 77.13 78.39 77.11 78.39 8,305 +1.17(+1.52%)
Feb 13, 2018 76.68 77.22 76.68 77.22 2,850 +0.42(+0.55%)
Feb 12, 2018 76.77 77.15 76.50 76.79 2,748 +1.43(+1.90%)
Feb 09, 2018 76.12 76.12 75.03 75.36 2,613 -1.19(-1.55%)
Feb 08, 2018 77.93 78.25 76.55 76.55 3,734 -1.93(-2.46%)
Feb 07, 2018 78.59 78.28 78.48 1,227 +0.84(+1.08%)
Feb 06, 2018 74.66 77.93 74.66 77.65 12,639 -0.20(-0.26%)
Feb 05, 2018 79.28 79.28 77.40 77.85 708 -1.76(-2.21%)
Feb 02, 2018 80.19 80.19 79.61 79.61 787 -1.77(-2.17%)
Feb 01, 2018 81.06 81.37 81.06 81.37 759 +0.24(+0.30%)
Jan 31, 2018 81.98 81.99 81.13 81.13 3,073 -0.57(-0.69%)
Jan 30, 2018 82.19 82.19 81.66 81.70 2,046 -1.25(-1.50%)
Jan 29, 2018 83.21 83.21 82.95 82.95 2,052 -0.10(-0.12%)
Jan 26, 2018 82.24 83.16 82.24 83.05 2,370 +1.03(+1.25%)
Jan 25, 2018 82.22 82.22 82.02 82.02 1,209 -0.25(-0.30%)
Jan 24, 2018 82.27 82.27 82.27 82.27 340 +0.04(+0.05%)
Jan 23, 2018 82.01 82.27 82.00 82.22 1,580 +0.22(+0.27%)
Jan 22, 2018 82.00 82.00 82.00 82.00 506 +0.50(+0.61%)
Jan 19, 2018 81.38 81.51 81.38 81.50 946 +0.25(+0.31%)
Jan 18, 2018 81.14 81.25 81.14 81.25 572 +0.43(+0.53%)
Jan 17, 2018 80.70 80.82 80.65 80.82 975 +0.32(+0.39%)
Jan 16, 2018 81.36 81.36 80.47 80.51 757 -0.52(-0.64%)
Jan 12, 2018 81.02 81.02 81.02 0 +0.79(+0.99%)
Jan 11, 2018 79.57 80.23 79.57 80.23 622 +0.67(+0.84%)
Jan 10, 2018 79.57 79.58 79.51 79.56 1,437 -0.18(-0.23%)
Jan 09, 2018 79.72 79.74 79.72 79.74 362 +0.45(+0.57%)
Jan 08, 2018 79.32 79.32 79.28 79.28 709 -0.05(-0.06%)
Jan 05, 2018 79.15 79.33 78.97 79.33 2,846 +0.63(+0.80%)
Jan 04, 2018 78.34 78.76 78.34 78.70 2,020 +0.44(+0.57%)
Jan 03, 2018 78.24 78.25 78.24 78.25 951 +0.18(+0.23%)
Jan 02, 2018 78.10 78.10 78.05 78.08 1,037 +0.26(+0.34%)
Dec 29, 2017 77.81 77.81 77.81 0 -0.20(-0.25%)
Dec 28, 2017 77.92 78.01 77.92 78.01 1,103 +0.05(+0.06%)
Dec 27, 2017 77.96 77.96 77.96 77.96 177 +0.02(+0.02%)
Dec 26, 2017 77.95 78.00 77.93 77.94 2,036 +0.16(+0.21%)
Dec 22, 2017 77.92 77.92 77.78 77.78 2,229 -0.14(-0.18%)
Dec 21, 2017 77.86 77.94 77.86 77.92 1,424 +0.13(+0.17%)
Dec 20, 2017 77.70 77.79 77.46 77.79 2,113 +0.40(+0.52%)
Dec 19, 2017 77.59 77.59 77.39 77.39 640 -0.21(-0.27%)
Dec 18, 2017 77.43 77.71 77.43 77.59 4,227 +0.66(+0.86%)
Dec 15, 2017 76.60 77.06 76.60 76.94 1,608 +0.41(+0.54%)
Dec 14, 2017 76.99 76.99 76.52 76.52 6,423 -0.63(-0.81%)
Dec 13, 2017 77.04 77.15 77.04 77.15 478 +0.09(+0.12%)
Dec 12, 2017 77.01 77.14 76.93 77.06 1,575 +0.24(+0.31%)
Dec 08, 2017 76.82 76.82 76.82 246 +0.35(+0.46%)
Dec 07, 2017 76.44 76.47 76.44 76.47 717 +0.35(+0.46%)
Dec 06, 2017 75.99 76.12 75.99 76.12 244 -0.36(-0.47%)
Dec 05, 2017 76.51 76.51 76.48 76.48 965 -0.54(-0.70%)
Dec 04, 2017 77.38 77.55 77.01 77.01 3,136 +0.29(+0.38%)
Nov 30, 2017 76.72 76.72 76.72 118 +0.60(+0.79%)
Nov 29, 2017 75.82 76.12 75.82 76.12 964 +1.03(+1.37%)
Nov 28, 2017 74.94 75.09 74.92 75.09 2,760 +0.67(+0.90%)
Nov 27, 2017 74.44 74.44 74.42 74.43 1,166 +0.03(+0.04%)
Nov 22, 2017 74.40 74.40 74.40 87 -0.03(-0.04%)
Nov 21, 2017 74.45 74.48 74.42 74.42 723 +0.33(+0.44%)
Nov 20, 2017 73.84 74.10 73.84 74.10 1,071 +0.10(+0.14%)
Nov 17, 2017 73.95 73.99 73.92 73.99 863 +0.23(+0.32%)
Nov 16, 2017 73.66 73.76 73.66 73.76 722 +0.61(+0.84%)
Nov 15, 2017 73.10 73.15 73.10 73.15 1,064 -0.05(-0.06%)
Nov 14, 2017 73.13 73.19 73.13 73.19 1,448 -0.25(-0.35%)
Nov 13, 2017 73.45 73.45 73.45 73.45 387 +0.42(+0.58%)
Nov 09, 2017 73.03 73.03 73.03 128 -0.47(-0.64%)
Nov 08, 2017 73.40 73.50 73.40 73.50 678 +0.06(+0.08%)
Nov 07, 2017 73.67 73.67 73.44 73.44 893 -0.20(-0.27%)
Nov 06, 2017 73.76 73.80 73.64 73.64 684 -0.07(-0.10%)
Nov 03, 2017 73.33 73.72 73.33 73.71 976 +0.59(+0.81%)
Nov 02, 2017 73.14 73.14 73.10 73.12 606 -0.08(-0.10%)
Nov 01, 2017 73.47 73.47 72.97 73.19 2,246 +0.12(+0.17%)
Oct 30, 2017 73.07 73.07 73.07 3 -0.56(-0.77%)
Oct 27, 2017 73.32 73.64 73.32 73.64 4,914 +0.24(+0.33%)
Oct 26, 2017 73.43 73.43 73.39 73.39 3,668 +0.26(+0.36%)
Oct 25, 2017 73.13 73.13 73.13 73.13 615 -0.49(-0.66%)
Oct 24, 2017 73.51 73.61 73.51 73.61 1,217 +0.29(+0.40%)
Oct 23, 2017 73.28 73.32 73.28 73.32 997 +0.08(+0.11%)
Oct 20, 2017 73.09 73.24 73.09 73.24 1,139 +0.74(+1.02%)
Oct 19, 2017 72.56 72.56 72.50 72.50 1,103 -0.27(-0.37%)
Oct 18, 2017 72.64 72.78 72.64 72.77 1,488 +0.30(+0.42%)
Oct 17, 2017 72.30 72.57 72.30 72.47 1,470 +0.20(+0.28%)
Oct 16, 2017 72.29 72.29 72.19 72.26 919 +0.09(+0.13%)
Oct 13, 2017 72.12 72.27 72.12 72.17 1,888 -0.13(-0.17%)
Oct 12, 2017 72.30 72.30 72.30 72.30 835 -0.15(-0.21%)
Oct 11, 2017 72.34 72.50 72.34 72.45 2,510 +0.17(+0.23%)
Oct 10, 2017 72.46 72.46 72.28 72.28 1,034 +0.07(+0.10%)
Oct 06, 2017 72.21 72.21 72.21 13 +0.03(+0.04%)
Oct 05, 2017 72.18 72.18 72.18 72.18 146 +0.17(+0.23%)
Oct 04, 2017 72.08 72.15 72.01 72.01 968 -0.02(-0.03%)
Oct 03, 2017 71.94 72.04 71.86 72.03 2,441 +0.51(+0.71%)
Oct 02, 2017 71.52 71.52 71.52 71.52 475 +0.17(+0.24%)
Sep 29, 2017 71.34 71.35 71.34 71.35 537 +0.40(+0.57%)
Sep 28, 2017 70.95 70.95 70.95 70.95 184 +0.23(+0.32%)
Sep 27, 2017 70.82 70.82 70.64 70.72 597 +0.14(+0.20%)
Sep 26, 2017 70.51 70.58 70.45 70.58 7,612 +0.05(+0.07%)
Sep 25, 2017 70.53 70.53 70.53 70.53 299 +0.08(+0.12%)
Sep 22, 2017 70.46 70.46 70.45 70.45 445 -0.05(-0.07%)
Sep 21, 2017 70.50 70.50 70.50 70.50 190 -0.17(-0.24%)
Sep 20, 2017 70.41 70.68 70.41 70.67 1,706 +0.30(+0.42%)
Sep 19, 2017 70.36 70.37 70.36 70.37 379 +0.06(+0.09%)
Sep 18, 2017 70.29 70.31 70.28 70.31 767 +0.46(+0.65%)
Sep 15, 2017 69.85 69.85 69.85 69.85 336 +0.14(+0.19%)
Sep 14, 2017 69.72 69.72 69.72 69.72 216 -0.04(-0.06%)
Sep 13, 2017 69.68 69.84 69.68 69.76 15,484 +0.24(+0.34%)
Sep 12, 2017 69.52 69.52 69.52 69.52 144 +0.25(+0.37%)
Sep 11, 2017 69.15 69.27 69.11 69.27 1,267 +0.62(+0.91%)
Sep 08, 2017 68.64 68.64 68.64 68.64 160 +0.07(+0.10%)
Sep 07, 2017 68.62 68.72 68.58 68.58 883 -0.48(-0.69%)
Sep 06, 2017 68.91 69.06 68.91 69.06 12,697 +0.19(+0.28%)
Sep 05, 2017 68.78 68.90 68.75 68.86 1,670 -0.32(-0.46%)
Aug 31, 2017 69.18 127 +0.14(+0.20%)
Aug 30, 2017 68.86 69.10 68.81 69.04 3,093 +0.27(+0.39%)
Aug 29, 2017 68.57 68.81 68.57 68.76 843 +0.07(+0.10%)
Aug 28, 2017 68.70 68.70 68.70 68.70 296 -0.25(-0.36%)
Aug 25, 2017 68.94 68.94 68.94 68.94 243 +0.30(+0.44%)
Aug 24, 2017 68.86 68.86 68.64 68.64 1,122 -0.14(-0.20%)
Aug 23, 2017 68.76 68.84 68.76 68.78 2,850 -0.10(-0.15%)
Aug 22, 2017 68.89 68.89 68.89 68.89 458 +0.64(+0.94%)
Aug 21, 2017 68.00 68.25 68.00 68.25 5,126 -0.13(-0.19%)
Aug 18, 2017 68.60 68.60 68.30 68.37 741 -0.28(-0.41%)
Aug 17, 2017 69.05 69.05 68.65 68.65 551 -0.78(-1.12%)
Aug 16, 2017 69.55 69.55 69.43 69.43 890 +0.08(+0.12%)
Aug 15, 2017 69.48 69.48 69.35 69.35 5,959 -0.13(-0.19%)
Aug 14, 2017 69.51 69.51 69.47 69.48 679 +0.81(+1.19%)
Aug 11, 2017 68.79 68.84 68.66 68.66 1,236 -0.68(-0.99%)
Aug 10, 2017 69.35 69.35 69.35 69.35 993 -0.30(-0.43%)
Aug 09, 2017 69.82 69.82 69.65 69.65 1,002 -0.21(-0.30%)
Aug 07, 2017 69.86 44 +0.24(+0.35%)
Aug 04, 2017 69.53 69.62 69.53 69.62 8,872 +0.19(+0.27%)
Aug 03, 2017 69.45 69.48 69.43 69.43 808 +0.15(+0.21%)
Aug 02, 2017 69.28 69.28 69.28 69.28 178 -0.27(-0.39%)
Aug 01, 2017 69.66 69.66 69.51 69.55 1,137 +0.24(+0.34%)
Jul 31, 2017 69.50 69.50 69.32 69.32 532 +0.23(+0.34%)
Jul 28, 2017 69.13 69.13 69.08 69.08 650 -0.03(-0.04%)
Jul 27, 2017 69.33 69.33 68.88 69.11 556 -0.11(-0.16%)
Jul 26, 2017 69.33 69.36 69.22 69.22 4,550 -0.17(-0.25%)
Jul 25, 2017 69.39 69.40 69.35 69.40 646 +0.40(+0.58%)
Jul 24, 2017 69.00 69.00 69.00 69.00 469 +0.27(+0.39%)
Jul 21, 2017 68.67 68.73 68.67 68.73 939 -0.28(-0.41%)
Jul 20, 2017 68.80 69.01 68.74 69.01 661 +0.21(+0.30%)
Jul 19, 2017 68.63 68.80 68.63 68.80 1,050 -0.02(-0.03%)
Jul 17, 2017 68.82 102 -0.01(-0.01%)
Jul 14, 2017 68.62 68.83 68.62 68.83 16,053 +0.35(+0.51%)
Jul 13, 2017 68.35 68.52 68.35 68.48 1,251 +0.08(+0.12%)
Jul 12, 2017 68.40 68.52 68.40 68.40 905 +0.36(+0.53%)
Jul 11, 2017 68.32 68.32 68.04 68.04 558 -0.21(-0.31%)
Jul 10, 2017 68.34 68.34 68.16 68.25 791 -0.15(-0.22%)
Jul 07, 2017 68.40 68.40 68.40 68.40 479 +0.05(+0.07%)
Jul 06, 2017 68.35 68.35 68.35 68.35 636 +0.08(+0.12%)
Jul 05, 2017 68.27 68.27 68.27 68.27 347 -0.16(-0.23%)
Jul 03, 2017 68.22 68.43 68.22 68.43 537 +0.48(+0.70%)
Jun 30, 2017 67.76 67.95 67.76 67.95 1,520 +0.19(+0.28%)
Jun 29, 2017 68.28 68.28 67.62 67.76 717 -0.35(-0.51%)
Jun 28, 2017 69.32 69.32 67.59 68.11 1,795 +0.56(+0.83%)
Jun 27, 2017 67.56 67.71 67.55 67.55 2,404 -0.05(-0.07%)
Jun 26, 2017 67.78 67.92 67.60 67.60 2,487 -0.10(-0.15%)
Jun 22, 2017 67.71 76 -0.11(-0.16%)
Jun 21, 2017 67.81 67.81 67.81 67.81 220 -0.23(-0.34%)
Jun 20, 2017 68.05 68.05 68.05 68.05 169 -0.28(-0.40%)
Jun 19, 2017 68.32 68.32 68.32 68.32 320 +0.57(+0.85%)
Jun 16, 2017 67.80 67.80 67.63 67.75 634 -0.33(-0.48%)
Jun 14, 2017 68.08 86 -0.12(-0.17%)
Jun 13, 2017 68.15 68.19 68.15 68.19 1,162 +0.28(+0.41%)
Jun 12, 2017 68.05 68.05 67.77 67.92 13,487 -0.04(-0.06%)
Jun 09, 2017 68.26 68.27 67.96 67.96 13,178 +0.16(+0.24%)
Jun 08, 2017 67.76 67.80 67.76 67.80 749 +0.48(+0.72%)
Jun 06, 2017 67.31 40 -0.49(-0.73%)
Jun 02, 2017 67.80 160 +0.12(+0.18%)
Jun 01, 2017 67.30 67.68 67.30 67.68 617 +0.71(+1.06%)
May 31, 2017 66.89 66.97 66.89 66.97 374 -0.16(-0.24%)
May 30, 2017 67.09 67.16 67.06 67.13 1,218 -0.19(-0.28%)
May 25, 2017 67.32 89 +0.57(+0.85%)
May 24, 2017 66.71 66.82 66.71 66.75 465 +0.07(+0.10%)
May 23, 2017 66.65 66.85 66.65 66.69 7,593 +0.25(+0.38%)
May 22, 2017 66.34 66.49 66.34 66.43 1,093 +0.08(+0.12%)
May 19, 2017 66.25 66.36 66.25 66.36 576 +0.70(+1.06%)
May 18, 2017 65.52 65.74 65.46 65.66 5,476 +0.51(+0.78%)
May 17, 2017 65.53 65.56 65.15 65.15 3,470 -1.54(-2.31%)
May 15, 2017 66.70 179 +0.43(+0.65%)
May 12, 2017 66.23 66.29 66.23 66.27 4,755 -0.29(-0.43%)
May 11, 2017 66.42 66.56 66.34 66.56 956 -0.14(-0.21%)
May 10, 2017 66.63 66.69 66.46 66.69 11,957 +0.18(+0.26%)
May 09, 2017 66.50 66.63 66.49 66.52 44,701 -0.01(-0.02%)
May 08, 2017 66.68 66.69 66.51 66.53 2,057 -0.28(-0.42%)
May 05, 2017 66.66 66.81 66.66 66.81 452 +0.66(+1.00%)
May 04, 2017 66.15 66.15 66.15 66.15 743 -0.21(-0.31%)
May 02, 2017 66.36 57 -0.19(-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.