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, 2007 42.41 42.41 41.38 41.41 11,025 -0.52(-1.23%)
Jul 30, 2007 41.54 41.93 41.33 41.93 5,153 +0.38(+0.92%)
Jul 27, 2007 42.05 42.09 41.55 41.55 19,175 -0.75(-1.78%)
Jul 26, 2007 42.66 42.76 41.60 42.30 22,890 -1.15(-2.65%)
Jul 25, 2007 43.52 43.52 42.96 43.45 7,670 +0.22(+0.50%)
Jul 24, 2007 43.91 43.91 43.11 43.23 15,220 -1.04(-2.36%)
Jul 23, 2007 44.42 44.44 44.27 44.27 1,797 +0.02(+0.04%)
Jul 20, 2007 44.77 44.77 44.22 44.26 16,178 -0.60(-1.34%)
Jul 19, 2007 44.96 44.96 44.86 44.86 15,699 +0.33(+0.75%)
Jul 18, 2007 44.48 44.63 44.48 44.52 7,670 -0.28(-0.63%)
Jul 17, 2007 45.06 45.16 44.81 44.81 2,996 -0.08(-0.19%)
Jul 16, 2007 45.18 45.18 44.89 44.89 2,876 -0.22(-0.48%)
Jul 13, 2007 45.02 45.20 45.02 45.11 2,157 +0.20(+0.45%)
Jul 12, 2007 44.47 44.91 44.47 44.91 23,968 +0.88(+2.01%)
Jul 11, 2007 43.79 44.02 43.79 44.02 1,078 +0.13(+0.30%)
Jul 10, 2007 44.18 44.26 43.89 43.89 5,632 -0.51(-1.15%)
Jul 09, 2007 44.46 44.46 44.34 44.40 2,396 +0.07(+0.15%)
Jul 06, 2007 44.18 44.41 44.09 44.33 5,153 +0.27(+0.61%)
Jul 05, 2007 44.22 44.22 43.84 44.07 1,917 -0.08(-0.19%)
Jul 03, 2007 44.12 44.15 43.98 44.15 1,917 +0.31(+0.70%)
Jul 02, 2007 43.72 43.92 43.72 43.84 12,703 +0.45(+1.04%)
Jun 29, 2007 43.60 43.82 43.38 43.39 93,837 -0.22(-0.50%)
Jun 28, 2007 43.60 43.74 43.59 43.61 5,872 +0.09(+0.21%)
Jun 27, 2007 42.73 43.51 42.73 43.51 10,186 +0.40(+0.93%)
Jun 26, 2007 43.45 43.51 43.11 43.11 32,957 -0.31(-0.72%)
Jun 25, 2007 43.66 43.83 43.32 43.42 33,316 -0.45(-1.03%)
Jun 22, 2007 44.38 44.38 43.81 43.87 4,554 -0.52(-1.17%)
Jun 21, 2007 44.22 44.39 43.98 44.39 28,163 +0.30(+0.68%)
Jun 20, 2007 44.97 44.97 44.09 44.09 6,351 -0.81(-1.80%)
Jun 19, 2007 44.68 44.92 44.68 44.90 15,220 +0.03(+0.07%)
Jun 18, 2007 44.82 44.96 44.82 44.87 1,797 +0.00(+0.00%)
Jun 15, 2007 44.98 44.98 44.87 44.87 3,715 +0.26(+0.58%)
Jun 14, 2007 44.55 44.65 44.55 44.61 8,748 +0.43(+0.96%)
Jun 13, 2007 43.83 44.18 43.83 44.18 5,392 +0.43(+0.97%)
Jun 12, 2007 44.08 44.08 43.69 43.76 4,554 -0.39(-0.89%)
Jun 11, 2007 44.08 44.33 43.98 44.15 13,302 +0.28(+0.63%)
Jun 08, 2007 43.54 43.90 43.54 43.87 6,950 +0.20(+0.47%)
Jun 07, 2007 44.23 44.45 43.67 43.67 7,909 -0.75(-1.70%)
Jun 06, 2007 44.67 44.67 44.35 44.42 1,917 -0.48(-1.06%)
Jun 05, 2007 45.02 45.02 44.77 44.90 9,827 -0.22(-0.48%)
Jun 04, 2007 44.98 45.12 44.93 45.12 2,876 +0.20(+0.45%)
Jun 01, 2007 44.85 44.96 44.85 44.92 14,021 +0.34(+0.77%)
May 31, 2007 44.84 44.84 44.57 44.57 2,876 -0.19(-0.43%)
May 30, 2007 44.07 44.77 44.07 44.77 6,471 +0.56(+1.26%)
May 29, 2007 44.32 44.32 44.09 44.21 5,872 -0.03(-0.08%)
May 25, 2007 44.24 44.24 44.04 44.24 1,198 +0.33(+0.76%)
May 24, 2007 44.64 44.64 43.91 43.91 1,438 -0.64(-1.44%)
May 23, 2007 44.67 44.77 44.55 44.55 8,508 -0.02(-0.04%)
May 22, 2007 44.62 44.62 44.57 44.57 599 +0.03(+0.06%)
May 21, 2007 44.57 44.63 44.48 44.54 24,448 +0.19(+0.43%)
May 18, 2007 44.26 44.39 44.22 44.35 12,104 +0.25(+0.58%)
May 17, 2007 43.95 44.20 43.82 44.09 16,418 +0.12(+0.27%)
May 16, 2007 43.86 43.97 43.70 43.97 1,438 +0.27(+0.61%)
May 15, 2007 43.79 43.98 43.71 43.71 3,355 +0.02(+0.04%)
May 14, 2007 43.79 43.81 43.60 43.69 2,396 +0.06(+0.13%)
May 11, 2007 43.46 43.63 43.46 43.63 3,355 +0.33(+0.75%)
May 10, 2007 43.70 43.70 43.31 43.31 9,347 -0.56(-1.27%)
May 09, 2007 43.64 43.87 43.61 43.87 4,194 +0.21(+0.48%)
May 08, 2007 43.44 43.66 43.42 43.66 2,277 +0.03(+0.08%)
May 07, 2007 43.67 43.67 43.56 43.62 7,430 +0.13(+0.31%)
May 04, 2007 43.56 43.67 43.46 43.49 1,557 +0.08(+0.19%)
May 03, 2007 43.18 43.43 43.18 43.41 4,434 +0.23(+0.52%)
May 02, 2007 43.13 43.18 43.09 43.18 1,438 +0.35(+0.82%)
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.