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 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%)
May 01, 2017 66.57 66.69 66.55 66.55 1,265 -0.02(-0.02%)
Apr 28, 2017 66.57 66.57 66.57 66.57 374 -0.20(-0.31%)
Apr 27, 2017 66.77 66.77 66.77 66.77 351 +0.06(+0.08%)
Apr 25, 2017 66.71 372 +0.42(+0.64%)
Apr 24, 2017 66.27 66.29 66.20 66.29 4,778 +0.83(+1.26%)
Apr 21, 2017 65.46 65.46 65.46 65.46 564 -0.18(-0.27%)
Apr 20, 2017 65.69 65.69 65.64 65.64 1,211 +0.55(+0.85%)
Apr 19, 2017 65.17 65.17 65.09 65.09 405 +0.31(+0.47%)
Apr 18, 2017 64.83 64.83 64.66 64.78 2,624 +0.01(+0.02%)
Apr 17, 2017 64.36 64.77 64.35 64.77 13,987 +0.29(+0.45%)
Apr 13, 2017 64.81 64.88 64.48 64.48 723 -0.35(-0.53%)
Apr 12, 2017 65.04 65.04 64.82 64.82 1,174 -0.39(-0.60%)
Apr 11, 2017 64.96 65.22 64.96 65.21 3,253 -0.08(-0.13%)
Apr 10, 2017 65.51 65.52 65.30 65.30 5,267 -0.07(-0.10%)
Apr 07, 2017 65.27 65.36 65.06 65.36 1,701 +0.23(+0.36%)
Apr 06, 2017 64.87 65.33 64.87 65.13 129,388 -0.44(-0.67%)
Apr 05, 2017 65.65 65.80 65.57 65.57 67,105 +0.26(+0.40%)
Apr 04, 2017 65.25 65.31 65.25 65.31 600 +0.20(+0.30%)
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.