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 (%)
Mar 31, 2009 20.37 20.56 20.14 20.26 9,865 +0.19(+0.96%)
Mar 30, 2009 21.11 21.11 19.80 20.07 36,923 -1.06(-5.02%)
Mar 26, 2009 21.19 21.24 21.13 21.13 612 +0.12(+0.56%)
Mar 25, 2009 20.99 21.17 20.35 21.01 9,936 +0.26(+1.25%)
Mar 24, 2009 20.73 21.13 19.95 20.75 1,488 -0.38(-1.82%)
Mar 23, 2009 20.60 21.14 20.60 21.14 6,133 +1.45(+7.38%)
Mar 20, 2009 20.06 20.06 19.68 19.68 868 -0.84(-4.10%)
Mar 19, 2009 20.84 20.84 20.42 20.53 4,441 +0.16(+0.78%)
Mar 18, 2009 19.57 20.43 19.54 20.37 3,408 +0.73(+3.70%)
Mar 17, 2009 19.01 19.64 19.01 19.64 3,608 +0.45(+2.35%)
Mar 16, 2009 19.80 19.80 19.19 19.19 10,048 -0.05(-0.26%)
Mar 13, 2009 19.42 19.42 19.01 19.24 0 +0.14(+0.74%)
Mar 12, 2009 18.38 19.10 18.22 19.10 5,914 +0.47(+2.51%)
Mar 11, 2009 18.60 18.73 18.32 18.63 11,024 +0.28(+1.50%)
Mar 10, 2009 17.28 18.37 17.28 18.36 36,467 +1.23(+7.16%)
Mar 09, 2009 16.86 17.56 16.86 17.13 11,203 -0.07(-0.39%)
Mar 06, 2009 17.23 17.23 16.69 17.20 0 +0.12(+0.68%)
Mar 05, 2009 17.56 17.88 17.08 17.08 4,975 -0.88(-4.92%)
Mar 04, 2009 17.79 18.26 17.77 17.96 17,099 +0.56(+3.21%)
Mar 02, 2009 18.23 19.99 17.36 17.41 25,203 -1.30(-6.96%)
Feb 27, 2009 18.66 19.19 18.57 18.71 0 -0.43(-2.22%)
Feb 26, 2009 19.68 19.68 19.13 19.13 10,516 -0.21(-1.08%)
Feb 25, 2009 19.38 19.78 19.02 19.34 12,161 -0.37(-1.86%)
Feb 24, 2009 18.78 19.71 18.78 19.71 13,532 +1.01(+5.40%)
Feb 23, 2009 19.34 19.36 18.70 18.70 11,394 -0.94(-4.80%)
Feb 20, 2009 19.88 19.88 19.34 19.64 24,550 -0.45(-2.24%)
Feb 19, 2009 20.26 20.40 20.00 20.09 30,379 -0.18(-0.86%)
Feb 18, 2009 20.52 20.52 20.10 20.27 13,082 -0.11(-0.53%)
Feb 17, 2009 20.69 20.81 20.38 20.38 5,379 -1.45(-6.65%)
Feb 13, 2009 21.98 22.01 21.71 21.83 7,776 +0.08(+0.38%)
Feb 12, 2009 21.24 21.74 21.09 21.74 40,100 +0.03(+0.12%)
Feb 11, 2009 21.85 21.92 21.44 21.72 2,895 +0.03(+0.15%)
Feb 10, 2009 22.89 22.89 21.64 21.69 9,937 -1.41(-6.11%)
Feb 09, 2009 22.95 23.28 22.95 23.10 1,410 +0.30(+1.32%)
Feb 06, 2009 22.45 22.83 22.45 22.80 6,342 +0.73(+3.30%)
Feb 05, 2009 22.07 22.07 22.07 22.07 1,198 +0.42(+1.92%)
Feb 04, 2009 21.92 22.01 21.65 21.65 2,934 +0.25(+1.17%)
Feb 03, 2009 21.40 21.40 21.40 21.40 389 +0.12(+0.55%)
Feb 02, 2009 21.04 22.18 20.96 21.29 4,726 -0.18(-0.82%)
Jan 30, 2009 21.88 21.88 21.46 21.46 0 -0.66(-2.98%)
Jan 29, 2009 22.51 22.51 22.12 22.12 617 -1.02(-4.40%)
Jan 28, 2009 21.53 23.14 21.53 23.14 3,606 +0.96(+4.33%)
Jan 27, 2009 21.94 22.29 21.94 22.18 1,266 +0.36(+1.64%)
Jan 26, 2009 21.91 22.35 21.82 21.82 6,242 +0.24(+1.12%)
Jan 23, 2009 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Jan 22, 2009 21.29 21.80 21.21 21.58 6,193 -0.51(-2.30%)
Jan 21, 2009 21.21 22.09 20.87 22.09 8,502 +0.51(+2.38%)
Jan 20, 2009 21.57 21.57 21.57 21.57 215 -0.72(-3.23%)
Jan 16, 2009 21.93 22.69 21.80 22.30 10,226 +0.37(+1.67%)
Jan 15, 2009 21.39 22.03 20.94 21.93 12,329 +0.20(+0.92%)
Jan 14, 2009 21.97 22.01 21.64 21.73 9,148 -1.01(-4.44%)
Jan 13, 2009 22.67 22.82 22.58 22.74 16,311 +0.06(+0.25%)
Jan 12, 2009 23.46 23.46 22.57 22.68 3,682 -1.07(-4.50%)
Jan 09, 2009 23.67 23.85 23.65 23.75 10,853 -0.31(-1.28%)
Jan 08, 2009 23.87 24.06 23.87 24.06 922 -0.11(-0.46%)
Jan 07, 2009 24.17 24.26 23.99 24.17 3,290 -0.76(-3.04%)
Jan 06, 2009 25.17 25.17 24.70 24.92 4,566 +0.39(+1.60%)
Jan 05, 2009 24.17 24.70 24.17 24.53 9,170 +0.15(+0.62%)
Jan 02, 2009 24.13 24.38 24.04 24.38 0 +1.14(+4.92%)
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.