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 (%)
Jun 29, 2012 37.78 37.78 37.78 37.78 159 +1.12(+3.06%)
Jun 28, 2012 36.85 36.85 36.66 36.66 640 -0.42(-1.12%)
Jun 27, 2012 37.20 37.21 37.03 37.08 1,502 +0.18(+0.49%)
Jun 26, 2012 36.57 36.90 36.56 36.90 1,618 +0.25(+0.69%)
Jun 25, 2012 36.64 36.64 36.64 36.64 888 -0.40(-1.07%)
Jun 22, 2012 37.00 37.08 36.99 37.04 4,876 -0.03(-0.07%)
Jun 21, 2012 37.57 37.57 37.03 37.06 3,280 -0.45(-1.19%)
Jun 20, 2012 37.75 37.75 37.51 37.51 942 -0.23(-0.62%)
Jun 19, 2012 37.75 37.75 37.75 37.75 217 +0.23(+0.62%)
Jun 18, 2012 37.42 37.51 37.39 37.51 2,996 +0.34(+0.92%)
Jun 15, 2012 37.21 37.26 37.17 37.17 22,441 +0.26(+0.71%)
Jun 14, 2012 36.86 36.91 36.86 36.91 809 +0.07(+0.18%)
Jun 13, 2012 36.84 36.84 36.84 36.84 115 +0.11(+0.30%)
Jun 12, 2012 36.61 36.81 36.61 36.73 743 -0.11(-0.30%)
Jun 11, 2012 36.97 36.97 36.84 36.84 694 +0.41(+1.13%)
Jun 08, 2012 36.43 36.43 36.43 36.43 305 +0.36(+0.99%)
Jun 06, 2012 36.07 36.07 36.07 36.07 231 +0.47(+1.33%)
Jun 05, 2012 35.47 35.60 35.47 35.60 349 +0.09(+0.26%)
Jun 04, 2012 35.47 35.56 35.34 35.51 860 -0.09(-0.25%)
Jun 01, 2012 35.73 35.73 35.60 35.60 694 -1.12(-3.04%)
May 29, 2012 36.71 36.71 36.71 36.71 0 +0.35(+0.96%)
May 25, 2012 36.43 36.43 36.36 36.36 578 +0.12(+0.33%)
May 24, 2012 36.24 36.24 36.24 36.24 144 +0.22(+0.60%)
May 23, 2012 36.03 36.03 36.03 36.03 236 -0.37(-1.01%)
May 22, 2012 36.58 36.58 36.40 36.40 1,041 +0.38(+1.06%)
May 21, 2012 35.73 36.06 35.73 36.01 2,570 +0.38(+1.08%)
May 18, 2012 35.78 35.78 35.63 35.63 578 -0.51(-1.42%)
May 17, 2012 36.40 36.40 36.11 36.14 606 -0.33(-0.91%)
May 16, 2012 36.48 36.48 36.48 36.48 1,261 -0.64(-1.72%)
May 11, 2012 37.14 37.12 37.12 37.12 1,041 +0.05(+0.14%)
May 10, 2012 37.05 37.09 37.05 37.06 1,388 +0.06(+0.16%)
May 09, 2012 36.98 37.01 36.98 37.01 347 +0.05(+0.13%)
May 08, 2012 36.96 36.96 36.96 36.96 320 -0.32(-0.85%)
May 07, 2012 37.17 37.27 37.15 37.27 599 -0.08(-0.22%)
May 04, 2012 37.67 37.67 37.36 37.36 1,515 -0.53(-1.40%)
May 03, 2012 37.79 37.89 37.79 37.89 1,027 -0.35(-0.90%)
May 02, 2012 38.08 38.23 38.08 38.23 955 +0.03(+0.07%)
May 01, 2012 37.93 38.59 36.51 38.21 9,417 +0.22(+0.59%)
Apr 30, 2012 38.07 38.07 37.92 37.98 72,728 -0.20(-0.52%)
Apr 26, 2012 37.95 38.18 38.18 38.18 34,359 +0.26(+0.68%)
Apr 25, 2012 37.65 37.92 37.65 37.92 3,352 +0.61(+1.65%)
Apr 24, 2012 37.38 37.38 37.29 37.31 1,770 +0.18(+0.48%)
Apr 23, 2012 37.12 37.13 37.12 37.13 2,325 -0.44(-1.16%)
Apr 20, 2012 37.72 37.72 37.53 37.57 1,075 +0.12(+0.32%)
Apr 19, 2012 37.64 37.64 37.45 37.45 348 -0.26(-0.69%)
Apr 18, 2012 37.64 37.71 37.64 37.71 1,081 +0.36(+0.97%)
Apr 16, 2012 37.20 37.34 37.34 37.34 347 +0.08(+0.21%)
Apr 13, 2012 37.26 37.26 37.26 37.26 231 -0.22(-0.58%)
Apr 12, 2012 37.37 37.48 37.37 37.48 8,676 +0.47(+1.26%)
Apr 10, 2012 37.21 37.01 37.01 37.01 1,503 -0.43(-1.15%)
Apr 09, 2012 37.31 37.51 37.29 37.45 3,777 -0.48(-1.26%)
Apr 05, 2012 37.91 37.93 37.91 37.92 1,041 -0.09(-0.24%)
Apr 04, 2012 37.90 38.01 37.86 38.01 4,754 -0.25(-0.66%)
Apr 03, 2012 38.44 38.44 38.20 38.27 4,514 -0.45(-1.16%)
Apr 02, 2012 38.29 38.72 38.29 38.72 238 +0.39(+1.01%)
Mar 30, 2012 38.26 38.35 38.23 38.33 726 +0.47(+1.23%)
Mar 29, 2012 37.83 37.86 37.83 37.86 360 +0.04(+0.11%)
Mar 28, 2012 37.89 37.89 37.82 37.82 347 -0.67(-1.75%)
Mar 27, 2012 38.46 38.49 38.46 38.49 1,509 +0.56(+1.48%)
Mar 23, 2012 37.89 37.93 37.93 37.93 581 +0.04(+0.10%)
Mar 22, 2012 37.90 37.90 37.84 37.89 2,207 -0.39(-1.01%)
Mar 21, 2012 38.28 38.28 38.27 38.28 954 -0.09(-0.23%)
Mar 20, 2012 38.37 38.38 38.37 38.37 871 -0.16(-0.42%)
Mar 19, 2012 38.52 38.53 38.52 38.53 278 +0.09(+0.22%)
Mar 16, 2012 38.44 38.44 38.44 38.44 141 +0.10(+0.27%)
Mar 15, 2012 38.24 38.34 38.24 38.34 348 +0.09(+0.25%)
Mar 14, 2012 38.45 38.50 38.24 38.24 1,217 -0.14(-0.37%)
Mar 13, 2012 37.97 38.38 37.97 38.38 1,151 +0.54(+1.44%)
Mar 12, 2012 37.80 37.90 37.80 37.84 2,503 +0.59(+1.59%)
Mar 06, 2012 37.43 37.25 37.25 37.25 1,510 -0.58(-1.53%)
Mar 05, 2012 37.67 37.87 37.67 37.82 1,775 -0.05(-0.13%)
Mar 02, 2012 37.87 37.87 37.87 37.87 3,021 -0.16(-0.43%)
Mar 01, 2012 37.99 38.11 37.98 38.04 1,774 +0.13(+0.34%)
Feb 29, 2012 38.05 38.05 37.91 37.91 891 -0.09(-0.25%)
Feb 28, 2012 38.00 38.00 38.00 38.00 232 +0.04(+0.11%)
Feb 24, 2012 37.91 37.96 37.96 37.96 2,672 +0.28(+0.73%)
Feb 22, 2012 37.74 37.68 37.68 37.68 13,479 -0.23(-0.61%)
Feb 21, 2012 37.77 37.92 37.73 37.92 971 +0.21(+0.55%)
Feb 17, 2012 37.68 37.71 37.68 37.71 1,461 +0.20(+0.52%)
Feb 16, 2012 37.11 37.54 37.11 37.51 2,557 +0.41(+1.12%)
Feb 15, 2012 37.27 37.27 37.09 37.10 4,404 -0.18(-0.48%)
Feb 14, 2012 37.13 37.28 37.06 37.28 49,007 +0.09(+0.25%)
Feb 13, 2012 37.10 37.19 37.10 37.19 584 +0.36(+0.99%)
Feb 10, 2012 36.91 36.92 36.82 36.82 639 -0.41(-1.10%)
Feb 09, 2012 37.25 37.25 37.23 37.23 483 +0.01(+0.04%)
Feb 08, 2012 37.21 37.21 37.21 37.21 116 +0.09(+0.24%)
Feb 07, 2012 36.88 37.12 36.88 37.12 981 +0.06(+0.16%)
Feb 06, 2012 37.05 37.06 37.05 37.06 726 +0.02(+0.05%)
Feb 03, 2012 37.01 37.05 37.01 37.05 348 +0.57(+1.56%)
Feb 02, 2012 36.50 36.50 36.48 36.48 1,407 -0.14(-0.37%)
Feb 01, 2012 36.53 36.62 36.49 36.62 2,975 +0.47(+1.31%)
Jan 31, 2012 36.14 36.14 36.14 36.14 197 -0.05(-0.14%)
Jan 30, 2012 36.04 36.20 35.93 36.20 3,400 -0.30(-0.83%)
Jan 26, 2012 36.50 36.50 36.50 36.50 0 -0.14(-0.38%)
Jan 25, 2012 36.44 36.63 36.27 36.63 697 +0.08(+0.21%)
Jan 24, 2012 36.45 36.56 36.44 36.56 1,896 -0.09(-0.24%)
Jan 23, 2012 36.72 36.79 36.56 36.64 2,633 +0.08(+0.21%)
Jan 20, 2012 36.64 36.64 36.53 36.57 1,716 -0.15(-0.42%)
Jan 19, 2012 36.64 36.72 36.61 36.72 3,054 +0.16(+0.45%)
Jan 18, 2012 36.56 36.56 36.56 36.56 232 +0.20(+0.54%)
Jan 17, 2012 36.36 36.36 36.36 36.36 116 +0.45(+1.25%)
Jan 13, 2012 35.64 35.91 35.64 35.91 501 -0.24(-0.67%)
Jan 11, 2012 36.07 36.15 36.15 36.15 66,351 +0.03(+0.07%)
Jan 10, 2012 36.13 36.13 36.13 36.13 189 +0.25(+0.69%)
Jan 09, 2012 35.77 35.88 35.77 35.88 2,760 +0.18(+0.51%)
Jan 06, 2012 35.71 35.84 35.70 35.70 1,677 -0.12(-0.34%)
Jan 05, 2012 35.82 35.82 35.82 35.82 755 +0.20(+0.56%)
Jan 04, 2012 35.62 35.62 35.62 35.62 581 +0.28(+0.80%)
Dec 30, 2011 35.33 35.37 35.29 35.33 7,427 +0.00(+0.00%)
Dec 29, 2011 35.66 35.66 35.33 35.33 1,489 +0.40(+1.13%)
Dec 28, 2011 35.18 35.18 34.94 34.94 2,303 -0.59(-1.67%)
Dec 27, 2011 35.49 35.53 35.49 35.53 1,654 +0.27(+0.78%)
Dec 23, 2011 35.21 35.26 35.21 35.26 3,386 +0.62(+1.80%)
Dec 21, 2011 34.37 34.64 34.37 34.64 3,120 +0.31(+0.91%)
Dec 20, 2011 34.33 34.37 34.32 34.32 2,376 +0.74(+2.19%)
Dec 19, 2011 33.80 33.81 33.53 33.59 6,542 -0.13(-0.38%)
Dec 16, 2011 33.72 33.72 33.72 33.72 233 +0.11(+0.33%)
Dec 15, 2011 33.60 33.60 33.60 33.60 1,168 +0.21(+0.64%)
Dec 14, 2011 33.39 33.39 33.39 33.39 1,657 -0.42(-1.24%)
Dec 13, 2011 34.47 34.47 33.81 33.81 700 -0.33(-0.95%)
Dec 12, 2011 34.53 34.53 34.14 34.14 5,610 -0.47(-1.35%)
Dec 09, 2011 34.57 34.60 34.57 34.60 280 +0.49(+1.44%)
Dec 08, 2011 34.67 34.67 34.11 34.11 1,265 -0.56(-1.61%)
Dec 07, 2011 34.69 34.82 34.44 34.67 1,380 -0.34(-0.96%)
Dec 06, 2011 34.97 35.00 34.97 35.00 1,144 +0.37(+1.07%)
Dec 05, 2011 34.88 35.10 34.63 34.63 1,518 +0.03(+0.08%)
Dec 01, 2011 34.42 34.61 34.61 34.61 5,140 +1.41(+4.25%)
Nov 29, 2011 33.18 33.19 33.19 33.19 817 +0.43(+1.31%)
Nov 28, 2011 32.86 32.86 32.77 32.77 233 +0.87(+2.72%)
Nov 25, 2011 32.08 32.12 31.90 31.90 491 -0.41(-1.26%)
Nov 23, 2011 32.39 32.39 32.12 32.30 1,150 -0.53(-1.61%)
Nov 22, 2011 32.90 33.05 32.77 32.83 817 -0.18(-0.54%)
Nov 21, 2011 33.00 33.01 33.00 33.01 350 -0.46(-1.37%)
Nov 18, 2011 33.38 33.55 33.38 33.47 817 +0.09(+0.26%)
Nov 17, 2011 33.98 33.98 33.38 33.38 6,571 -0.73(-2.13%)
Nov 16, 2011 34.38 34.51 34.06 34.11 9,825 -0.27(-0.80%)
Nov 15, 2011 34.43 34.79 34.30 34.38 13,520 -0.10(-0.30%)
Nov 14, 2011 34.84 34.84 34.45 34.49 7,384 -0.31(-0.89%)
Nov 11, 2011 34.79 34.79 34.79 34.79 2,224 +0.61(+1.78%)
Nov 10, 2011 34.08 34.19 34.04 34.19 700 +0.33(+0.96%)
Nov 09, 2011 33.78 33.86 33.78 33.86 371 -0.98(-2.82%)
Nov 08, 2011 34.70 34.85 34.70 34.85 525 +0.23(+0.67%)
Nov 07, 2011 34.38 34.62 34.37 34.62 946 +0.81(+2.41%)
Nov 02, 2011 34.18 33.80 33.80 33.80 1,986 +0.04(+0.13%)
Nov 01, 2011 33.96 33.96 33.46 33.76 4,018 -1.02(-2.93%)
Oct 31, 2011 35.18 35.18 34.65 34.78 19,624 -0.70(-1.96%)
Oct 28, 2011 35.35 35.47 35.35 35.47 745 -0.10(-0.28%)
Oct 27, 2011 35.52 35.63 35.52 35.57 761 +1.18(+3.44%)
Oct 26, 2011 33.96 34.39 33.95 34.39 1,701 +0.53(+1.57%)
Oct 25, 2011 34.10 34.20 33.86 33.86 1,079 -0.51(-1.49%)
Oct 24, 2011 34.46 34.46 34.38 34.38 327 +0.44(+1.29%)
Oct 21, 2011 33.65 33.94 33.65 33.94 476 +0.76(+2.31%)
Oct 20, 2011 33.28 33.28 32.87 33.17 1,475 +0.12(+0.35%)
Oct 19, 2011 33.39 34.20 33.06 33.06 19,510 -0.24(-0.72%)
Oct 18, 2011 32.89 33.30 32.83 33.30 1,325 +0.57(+1.75%)
Oct 17, 2011 33.17 33.17 32.62 32.72 4,801 -0.54(-1.62%)
Oct 14, 2011 32.97 33.26 32.96 33.26 3,645 +0.57(+1.75%)
Oct 13, 2011 32.54 32.69 32.48 32.69 1,969 -0.22(-0.67%)
Oct 12, 2011 32.72 32.97 32.72 32.91 1,135 +0.51(+1.57%)
Oct 11, 2011 32.37 32.53 32.29 32.40 2,250 +0.21(+0.64%)
Oct 10, 2011 31.97 32.19 31.97 32.19 467 +0.51(+1.62%)
Oct 07, 2011 31.50 31.68 31.35 31.68 2,663 +0.35(+1.13%)
Oct 06, 2011 31.37 31.44 31.00 31.33 1,285 +0.32(+1.04%)
Oct 05, 2011 30.40 31.00 30.27 31.00 2,837 +1.88(+6.47%)
Oct 04, 2011 29.25 29.76 28.98 29.12 28,560 -0.50(-1.70%)
Oct 03, 2011 30.36 30.78 29.62 29.62 5,096 -1.45(-4.66%)
Sep 30, 2011 30.99 31.07 30.99 31.07 459 -0.43(-1.35%)
Sep 29, 2011 31.35 31.50 31.35 31.50 904 -0.28(-0.89%)
Sep 28, 2011 31.78 31.78 31.78 31.78 116 -0.25(-0.78%)
Sep 27, 2011 31.98 32.03 31.98 32.03 572 +1.43(+4.67%)
Sep 26, 2011 30.74 30.74 30.60 30.60 817 +0.18(+0.59%)
Sep 23, 2011 32.28 32.28 30.42 30.42 5,856 +0.02(+0.06%)
Sep 22, 2011 30.25 30.40 30.09 30.40 1,331 -2.44(-7.42%)
Sep 20, 2011 33.18 32.84 32.84 32.84 2,347 +0.37(+1.14%)
Sep 19, 2011 32.59 32.59 32.41 32.47 1,353 -0.69(-2.09%)
Sep 16, 2011 33.04 33.18 33.04 33.16 1,965 +0.43(+1.33%)
Sep 15, 2011 32.55 32.73 32.52 32.73 586 +0.03(+0.10%)
Sep 14, 2011 32.12 32.70 32.02 32.70 1,290 +0.70(+2.18%)
Sep 13, 2011 31.96 32.13 31.80 32.00 19,746 +0.87(+2.79%)
Sep 12, 2011 31.42 31.42 31.13 31.13 429 -0.29(-0.92%)
Sep 09, 2011 31.45 31.45 31.42 31.42 1,159 -0.99(-3.05%)
Sep 08, 2011 32.45 32.50 32.41 32.41 6,021 -0.26(-0.81%)
Sep 07, 2011 32.35 32.67 32.19 32.67 141,646 +1.33(+4.24%)
Sep 06, 2011 31.12 31.55 31.12 31.34 2,952 -0.69(-2.15%)
Sep 02, 2011 32.19 32.19 31.84 32.03 2,841 -0.66(-2.03%)
Sep 01, 2011 33.12 33.12 32.70 32.70 1,006 -0.35(-1.06%)
Aug 30, 2011 32.75 33.05 33.05 33.05 2,112 +0.27(+0.84%)
Aug 29, 2011 32.75 32.77 32.75 32.77 586 +0.97(+3.05%)
Aug 26, 2011 31.35 31.80 31.09 31.80 1,966 +0.27(+0.86%)
Aug 25, 2011 31.53 31.53 31.53 31.53 117 -0.33(-1.04%)
Aug 24, 2011 31.86 31.86 31.86 31.86 674 +0.44(+1.41%)
Aug 23, 2011 30.91 31.42 30.91 31.42 1,907 +0.56(+1.82%)
Aug 22, 2011 31.03 31.03 30.86 30.86 821 +0.27(+0.87%)
Aug 19, 2011 31.13 31.13 30.59 30.59 2,288 -0.51(-1.65%)
Aug 18, 2011 31.61 31.61 31.09 31.10 5,316 -1.43(-4.40%)
Aug 17, 2011 32.70 32.96 32.53 32.53 5,493 +0.15(+0.45%)
Aug 16, 2011 32.30 32.39 32.30 32.39 1,493 +0.48(+1.49%)
Aug 12, 2011 31.91 31.91 31.91 31.91 0 +0.06(+0.19%)
Aug 11, 2011 30.62 32.07 30.62 31.85 4,423 +0.51(+1.63%)
Aug 10, 2011 30.58 31.34 30.58 31.34 2,438 +0.08(+0.24%)
Aug 09, 2011 31.52 31.26 29.67 31.26 14,109 +1.27(+4.23%)
Aug 08, 2011 31.52 31.57 29.97 29.99 12,214 -1.42(-4.53%)
Aug 05, 2011 32.28 32.28 31.42 31.42 2,098 -1.27(-3.88%)
Aug 04, 2011 33.80 33.80 32.67 32.69 14,072 -1.43(-4.20%)
Aug 03, 2011 34.10 34.12 33.74 34.12 4,094 -0.08(-0.22%)
Aug 02, 2011 34.83 34.83 34.20 34.20 1,331 -0.82(-2.33%)
Aug 01, 2011 35.59 35.59 34.88 35.01 1,112 -0.19(-0.54%)
Jul 29, 2011 35.09 35.26 35.09 35.20 908 -0.21(-0.60%)
Jul 28, 2011 35.73 35.73 35.41 35.41 8,404 -0.34(-0.95%)
Jul 27, 2011 35.79 35.79 35.74 35.75 1,299 -0.87(-2.37%)
Jul 26, 2011 36.62 36.62 36.62 36.62 947 +0.01(+0.03%)
Jul 25, 2011 36.79 36.80 36.61 36.61 798 -0.34(-0.91%)
Jul 22, 2011 36.92 36.95 36.92 36.95 988 -0.03(-0.09%)
Jul 21, 2011 36.95 36.98 36.95 36.98 1,738 +0.51(+1.40%)
Jul 20, 2011 36.47 36.47 36.47 36.47 234 +0.53(+1.47%)
Jul 18, 2011 36.21 35.94 35.94 35.94 1,877 -0.33(-0.92%)
Jul 15, 2011 36.22 36.29 36.21 36.27 859 +0.04(+0.12%)
Jul 14, 2011 36.50 36.52 36.15 36.23 1,385 -0.13(-0.36%)
Jul 13, 2011 36.71 36.71 36.36 36.36 834 -0.00(-0.00%)
Jul 12, 2011 36.36 36.36 36.36 36.36 246 -0.02(-0.07%)
Jul 11, 2011 36.60 36.60 36.34 36.39 4,275 -0.55(-1.50%)
Jul 08, 2011 36.85 36.94 36.77 36.94 4,703 +0.03(+0.07%)
Jul 06, 2011 36.88 36.91 36.91 36.91 288 -0.03(-0.07%)
Jul 05, 2011 37.00 37.01 36.94 36.94 5,025 +0.22(+0.60%)
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.