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 (%)
Sep 30, 2020 82.41 82.41 81.38 82.03 1,179 +0.67(+0.82%)
Sep 29, 2020 81.36 81.36 81.36 81.36 150 -0.58(-0.71%)
Sep 28, 2020 80.99 82.17 80.99 81.94 1,224 +1.59(+1.98%)
Sep 25, 2020 80.33 80.35 80.33 80.35 303 +0.88(+1.11%)
Sep 24, 2020 79.61 79.61 79.47 79.47 1,456 +0.21(+0.27%)
Sep 23, 2020 79.26 79.26 79.26 79.26 7 -1.63(-2.02%)
Sep 22, 2020 80.37 80.89 80.37 80.89 603 +0.43(+0.53%)
Sep 21, 2020 80.06 80.47 80.06 80.47 620 -2.12(-2.57%)
Sep 18, 2020 82.55 82.58 82.55 82.58 202 -0.86(-1.03%)
Sep 17, 2020 83.26 83.83 83.26 83.45 2,983 -0.47(-0.56%)
Sep 16, 2020 84.12 84.42 83.92 83.92 1,127 +0.62(+0.74%)
Sep 15, 2020 83.59 83.59 83.30 83.30 335 -0.01(-0.01%)
Sep 14, 2020 83.12 83.31 83.12 83.31 364 +1.83(+2.25%)
Sep 10, 2020 81.48 81.48 81.48 0 -1.23(-1.48%)
Sep 09, 2020 82.09 82.71 82.09 82.71 733 +1.10(+1.35%)
Sep 08, 2020 83.25 83.25 81.61 81.61 904 -2.04(-2.44%)
Sep 04, 2020 82.89 84.00 82.67 83.65 710 -0.03(-0.04%)
Sep 03, 2020 83.78 83.98 83.69 83.69 2,475 -2.37(-2.76%)
Sep 02, 2020 84.53 86.06 84.53 86.06 483 +1.71(+2.03%)
Sep 01, 2020 84.08 84.35 84.08 84.35 212 +0.26(+0.31%)
Aug 31, 2020 84.48 84.48 84.08 84.09 553 -0.15(-0.18%)
Aug 27, 2020 84.24 84.24 84.24 0 +0.18(+0.21%)
Aug 25, 2020 84.06 84.06 84.06 0 -0.02(-0.03%)
Aug 24, 2020 83.46 84.08 83.46 84.08 1,339 +1.49(+1.81%)
Aug 21, 2020 82.53 82.59 82.53 82.59 507 -0.08(-0.09%)
Aug 20, 2020 82.67 82.67 82.67 82.67 16 -0.60(-0.72%)
Aug 19, 2020 83.26 83.26 83.26 83.26 2 -0.15(-0.18%)
Aug 18, 2020 83.41 83.41 83.41 83.41 78 -0.45(-0.53%)
Aug 17, 2020 84.06 84.06 83.86 83.86 228 -0.01(-0.01%)
Aug 14, 2020 84.05 84.05 83.87 83.87 405 +0.14(+0.16%)
Aug 13, 2020 83.93 83.93 83.73 83.73 963 -0.57(-0.67%)
Aug 12, 2020 84.39 84.39 84.20 84.30 1,110 +0.62(+0.74%)
Aug 11, 2020 84.12 84.73 83.68 83.68 608 +0.10(+0.12%)
Aug 10, 2020 83.57 83.62 83.57 83.58 811 +1.17(+1.42%)
Aug 07, 2020 81.81 82.41 81.81 82.41 304 +0.82(+1.01%)
Aug 06, 2020 81.59 81.59 81.59 81.59 12 -0.12(-0.14%)
Aug 05, 2020 81.57 81.71 81.57 81.71 1,067 +0.74(+0.91%)
Aug 04, 2020 80.73 81.00 80.73 80.97 6,153 -0.24(-0.30%)
Aug 03, 2020 81.40 81.40 81.21 81.21 679 +0.55(+0.69%)
Jul 31, 2020 81.11 81.11 80.30 80.66 1,927 -0.18(-0.23%)
Jul 30, 2020 80.55 80.84 80.41 80.84 825 -0.80(-0.97%)
Jul 29, 2020 81.23 81.63 81.23 81.63 1,138 +1.35(+1.68%)
Jul 28, 2020 80.29 80.29 80.29 80.29 77 -0.91(-1.13%)
Jul 27, 2020 81.06 81.20 80.83 81.20 7,767 +0.65(+0.81%)
Jul 24, 2020 81.00 81.05 80.55 80.55 405 -0.60(-0.74%)
Jul 23, 2020 81.81 81.81 81.15 81.15 819 -0.29(-0.36%)
Jul 22, 2020 81.19 81.44 81.19 81.44 413 +0.58(+0.72%)
Jul 21, 2020 81.00 81.00 80.86 80.86 1,724 +0.75(+0.93%)
Jul 20, 2020 80.11 80.11 80.11 80.11 236 -0.34(-0.42%)
Jul 17, 2020 80.99 80.99 80.45 80.45 202 -0.03(-0.04%)
Jul 16, 2020 79.95 80.51 79.95 80.48 1,044 -0.24(-0.30%)
Jul 15, 2020 79.97 80.78 79.67 80.72 3,015 +2.18(+2.78%)
Jul 14, 2020 76.90 78.54 76.90 78.54 1,325 +0.99(+1.27%)
Jul 13, 2020 77.80 78.50 77.55 77.55 1,066 -0.09(-0.11%)
Jul 10, 2020 77.64 77.64 77.64 77.64 101 +1.47(+1.93%)
Jul 09, 2020 77.72 77.72 76.01 76.17 5,837 -1.24(-1.61%)
Jul 08, 2020 76.94 77.41 76.94 77.41 523 +0.35(+0.45%)
Jul 07, 2020 77.86 78.08 77.02 77.07 830 -1.49(-1.90%)
Jul 06, 2020 78.29 78.56 78.29 78.56 513 +1.17(+1.51%)
Jul 02, 2020 77.72 77.91 77.39 77.39 1,420 +0.41(+0.53%)
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.