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 (%)
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%)
Jan 02, 2013 40.05 40.38 39.31 40.38 5,560 +1.07(+2.73%)
Dec 31, 2012 38.82 39.32 38.82 39.31 8,693 +0.44(+1.13%)
Dec 28, 2012 38.83 39.04 38.81 38.87 3,095 +0.13(+0.34%)
Dec 27, 2012 38.73 38.73 38.73 38.73 331 -0.41(-1.06%)
Dec 26, 2012 39.15 39.15 39.15 39.15 340 -0.26(-0.67%)
Dec 24, 2012 39.40 39.41 39.40 39.41 374 -0.10(-0.25%)
Dec 21, 2012 39.26 39.53 39.17 39.51 2,796 -0.28(-0.71%)
Dec 20, 2012 39.75 39.80 39.67 39.80 903 +0.01(+0.03%)
Dec 19, 2012 40.08 40.08 39.76 39.78 4,517 -0.15(-0.37%)
Dec 18, 2012 39.70 40.05 39.57 39.93 10,431 +0.57(+1.46%)
Dec 17, 2012 39.18 39.44 39.18 39.35 1,761 +0.31(+0.78%)
Dec 14, 2012 39.27 39.27 39.05 39.05 1,318 -0.26(-0.67%)
Dec 13, 2012 39.60 39.60 39.31 39.31 12,808 -0.33(-0.83%)
Dec 11, 2012 39.73 39.64 39.64 39.64 800 +0.23(+0.59%)
Dec 10, 2012 39.36 39.56 39.36 39.41 1,044 +0.10(+0.26%)
Dec 07, 2012 39.36 39.42 39.30 39.30 846 +0.07(+0.18%)
Dec 06, 2012 39.34 39.34 39.23 39.23 892 +0.31(+0.79%)
Dec 05, 2012 39.26 39.26 38.93 38.93 571 -0.44(-1.12%)
Dec 04, 2012 39.26 39.37 39.26 39.37 2,198 -0.14(-0.35%)
Nov 30, 2012 39.56 39.56 39.39 39.50 3,763 +0.11(+0.29%)
Nov 29, 2012 39.49 39.54 39.34 39.39 6,973 +0.15(+0.39%)
Nov 28, 2012 39.19 39.26 39.17 39.24 3,213 +0.13(+0.34%)
Nov 27, 2012 39.13 39.13 39.07 39.10 5,114 -0.04(-0.11%)
Nov 26, 2012 38.94 39.14 38.94 39.14 2,092 +0.31(+0.79%)
Nov 23, 2012 31.75 38.91 31.53 38.84 7,952 +0.24(+0.61%)
Nov 20, 2012 38.60 38.60 38.60 38.60 0 +0.87(+2.29%)
Nov 16, 2012 37.63 37.74 37.74 37.74 800 +0.17(+0.44%)
Nov 15, 2012 37.70 37.70 37.55 37.57 11,485 -0.46(-1.22%)
Nov 14, 2012 38.08 38.08 38.03 38.03 285 -0.43(-1.11%)
Nov 13, 2012 38.46 38.46 38.46 38.46 228 -0.03(-0.09%)
Nov 12, 2012 38.33 38.50 38.33 38.50 343 +0.06(+0.16%)
Nov 09, 2012 38.44 38.44 38.44 38.44 114 +0.07(+0.18%)
Nov 08, 2012 37.16 38.87 37.16 38.37 5,272 -0.49(-1.26%)
Nov 07, 2012 39.13 39.13 38.86 38.86 3,933 -0.63(-1.59%)
Nov 05, 2012 39.49 39.49 39.49 39.49 114 +0.10(+0.24%)
Nov 02, 2012 39.70 39.71 39.39 39.39 686 -0.54(-1.36%)
Nov 01, 2012 39.98 39.98 39.93 39.93 274 +0.33(+0.84%)
Oct 31, 2012 39.76 39.76 39.51 39.60 535 +0.10(+0.27%)
Oct 25, 2012 39.49 39.49 39.49 39.49 1,029 +0.03(+0.07%)
Oct 24, 2012 39.74 39.74 39.47 39.47 4,083 -0.13(-0.33%)
Oct 23, 2012 39.50 39.60 39.50 39.60 1,869 -0.44(-1.09%)
Oct 19, 2012 40.39 40.39 39.96 40.04 1,601 -0.52(-1.27%)
Oct 18, 2012 40.61 40.67 40.51 40.55 9,023 -0.27(-0.66%)
Oct 17, 2012 40.69 40.82 40.69 40.82 9,467 +0.03(+0.07%)
Oct 16, 2012 40.80 40.80 40.80 40.80 171 +0.54(+1.34%)
Oct 15, 2012 39.97 40.26 39.97 40.26 343 +0.22(+0.55%)
Oct 12, 2012 40.03 40.04 39.85 40.04 1,571 -0.02(-0.04%)
Oct 10, 2012 40.05 40.05 40.05 40.05 800 -0.61(-1.51%)
Oct 08, 2012 40.67 40.67 40.67 40.67 1,486 -0.12(-0.29%)
Oct 05, 2012 40.90 41.12 40.78 40.78 1,338 -0.04(-0.10%)
Oct 04, 2012 40.92 40.92 40.83 40.83 800 +0.26(+0.63%)
Oct 03, 2012 40.57 40.57 40.57 40.57 157 +0.11(+0.28%)
Oct 02, 2012 40.47 40.48 40.35 40.46 3,545 -0.12(-0.30%)
Oct 01, 2012 40.87 40.87 40.58 40.58 704 +0.24(+0.60%)
Sep 28, 2012 40.33 40.33 40.33 40.33 248 -0.04(-0.11%)
Sep 27, 2012 40.11 40.44 40.10 40.38 3,308 +0.28(+0.70%)
Sep 26, 2012 40.23 40.23 40.09 40.10 1,974 -0.49(-1.21%)
Sep 25, 2012 40.59 40.59 40.59 40.59 114 -0.13(-0.32%)
Sep 24, 2012 40.65 40.72 40.54 40.72 6,443 -0.01(-0.03%)
Sep 21, 2012 40.77 40.90 40.73 40.73 7,330 +0.10(+0.26%)
Sep 20, 2012 40.37 40.63 40.37 40.63 847 +0.03(+0.08%)
Sep 19, 2012 40.62 40.72 40.59 40.59 1,839 +0.01(+0.02%)
Sep 18, 2012 40.65 40.65 40.54 40.58 9,461 -0.05(-0.13%)
Sep 14, 2012 40.78 40.64 40.64 40.64 3,334 +0.34(+0.84%)
Sep 13, 2012 40.30 40.30 40.30 40.30 3,832 +0.30(+0.74%)
Sep 12, 2012 39.93 40.03 39.87 40.00 10,363 +0.10(+0.25%)
Sep 11, 2012 39.97 39.97 39.90 39.90 287 -0.10(-0.26%)
Sep 10, 2012 40.12 40.15 39.97 40.00 3,751 -0.09(-0.22%)
Sep 07, 2012 40.10 40.20 40.03 40.09 2,508 +0.03(+0.07%)
Sep 06, 2012 39.71 40.10 39.71 40.06 5,488 +0.72(+1.83%)
Sep 05, 2012 39.30 39.36 39.30 39.34 941 -0.14(-0.35%)
Sep 04, 2012 39.28 39.54 39.28 39.48 6,930 +0.09(+0.22%)
Aug 30, 2012 39.39 39.39 39.39 39.39 0 -0.13(-0.33%)
Aug 29, 2012 39.48 39.63 39.43 39.52 3,710 +0.10(+0.24%)
Aug 27, 2012 39.54 39.58 39.43 39.43 1,157 +0.09(+0.22%)
Aug 24, 2012 39.30 39.34 39.27 39.34 7,128 +0.17(+0.44%)
Aug 23, 2012 39.25 39.27 39.17 39.17 2,227 -0.09(-0.22%)
Aug 22, 2012 39.24 39.28 39.22 39.25 11,782 -0.12(-0.30%)
Aug 21, 2012 39.62 39.66 39.33 39.37 3,475 -0.11(-0.29%)
Aug 20, 2012 39.44 39.49 39.38 39.49 3,506 +0.03(+0.09%)
Aug 17, 2012 39.49 39.49 39.45 39.45 1,626 -0.03(-0.07%)
Aug 16, 2012 39.18 39.48 39.18 39.48 405 +0.18(+0.45%)
Aug 15, 2012 39.30 39.30 39.30 39.30 114 +0.17(+0.44%)
Aug 13, 2012 39.00 39.13 39.13 39.13 3,449 -0.01(-0.03%)
Aug 10, 2012 39.14 39.14 39.14 39.14 316 +0.08(+0.20%)
Aug 09, 2012 39.10 39.10 39.06 39.06 1,211 +0.09(+0.22%)
Aug 08, 2012 39.00 39.07 38.97 38.97 1,920 +0.04(+0.10%)
Aug 07, 2012 38.88 38.93 38.88 38.93 280 +0.02(+0.06%)
Aug 06, 2012 38.88 38.92 38.88 38.91 694 +0.22(+0.58%)
Aug 03, 2012 38.69 38.69 38.65 38.69 1,198 +0.66(+1.73%)
Aug 02, 2012 38.07 38.07 37.88 38.03 927 -0.33(-0.85%)
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.