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 (%)
Jan 31, 2011 34.77 34.77 34.74 34.75 2,310 +0.33(+0.96%)
Jan 28, 2011 34.54 34.54 34.42 34.42 685 -0.65(-1.85%)
Jan 27, 2011 35.06 35.07 35.06 35.07 390 +0.17(+0.49%)
Jan 26, 2011 34.64 34.90 34.64 34.90 1,605 +0.32(+0.92%)
Jan 25, 2011 34.68 34.68 34.45 34.58 2,873 -0.13(-0.37%)
Jan 24, 2011 34.59 34.71 34.59 34.71 1,389 +0.23(+0.66%)
Jan 21, 2011 34.55 34.58 34.39 34.48 2,129 +0.27(+0.78%)
Jan 20, 2011 34.15 34.25 34.15 34.21 1,479 -0.08(-0.24%)
Jan 19, 2011 34.67 34.67 34.30 34.30 2,635 -0.41(-1.19%)
Jan 18, 2011 34.78 34.78 34.63 34.71 910 +0.20(+0.57%)
Jan 14, 2011 34.26 34.51 34.26 34.51 1,062 +0.21(+0.62%)
Jan 13, 2011 34.39 34.45 34.27 34.30 2,956 -0.09(-0.27%)
Jan 12, 2011 34.42 34.46 34.39 34.39 932 +0.30(+0.89%)
Jan 11, 2011 33.97 34.09 33.97 34.09 6,223 +0.12(+0.35%)
Jan 10, 2011 33.81 33.98 33.81 33.97 2,125 +0.16(+0.48%)
Jan 07, 2011 33.78 33.81 33.74 33.81 21,917 -0.25(-0.73%)
Jan 06, 2011 34.23 34.23 34.00 34.06 2,627 -0.14(-0.42%)
Jan 05, 2011 33.85 34.20 33.85 34.20 2,811 +0.49(+1.46%)
Jan 04, 2011 33.71 33.71 33.71 33.71 259 -0.27(-0.80%)
Jan 03, 2011 34.01 34.03 33.95 33.98 3,099 +0.37(+1.11%)
Dec 31, 2010 33.53 33.65 33.53 33.61 2,824 +0.06(+0.18%)
Dec 30, 2010 33.59 33.59 33.55 33.55 735 -0.02(-0.05%)
Dec 29, 2010 33.60 33.64 33.56 33.56 1,410 +0.03(+0.08%)
Dec 28, 2010 33.51 33.54 33.51 33.54 1,456 +0.00(+0.00%)
Dec 27, 2010 33.32 33.55 33.32 33.54 11,000 +0.01(+0.03%)
Dec 23, 2010 33.62 33.62 33.45 33.53 15,369 -0.12(-0.35%)
Dec 22, 2010 33.47 33.65 33.47 33.65 21,313 +0.29(+0.86%)
Dec 21, 2010 33.29 33.36 33.29 33.36 306 +0.48(+1.46%)
Dec 17, 2010 32.95 32.88 32.88 32.88 1,661 +0.01(+0.03%)
Dec 16, 2010 32.76 32.88 32.76 32.87 523 +0.08(+0.26%)
Dec 15, 2010 32.80 32.80 32.78 32.79 615 -0.36(-1.08%)
Dec 14, 2010 33.13 33.16 33.13 33.15 7,264 -0.00(-0.01%)
Dec 13, 2010 33.15 33.15 33.15 33.15 564 +0.10(+0.31%)
Dec 10, 2010 32.97 33.05 32.97 33.05 550 +0.30(+0.93%)
Dec 09, 2010 32.75 32.75 32.75 32.75 132 +0.25(+0.78%)
Dec 08, 2010 32.49 32.49 32.49 32.49 215 -0.12(-0.36%)
Dec 07, 2010 32.70 32.70 32.57 32.61 4,038 +0.23(+0.70%)
Dec 03, 2010 32.23 32.38 32.38 32.38 2,492 +0.07(+0.21%)
Dec 02, 2010 32.27 32.32 32.27 32.32 23,946 +0.55(+1.72%)
Dec 01, 2010 31.66 31.77 31.66 31.77 871 +0.64(+2.06%)
Nov 30, 2010 31.24 31.25 31.13 31.13 1,263 +0.11(+0.35%)
Nov 29, 2010 30.90 31.02 30.90 31.02 3,213 -0.35(-1.13%)
Nov 26, 2010 31.35 31.39 31.35 31.37 1,063 -0.07(-0.22%)
Nov 24, 2010 31.42 31.44 31.44 31.44 543 +0.44(+1.42%)
Nov 23, 2010 31.08 31.08 31.00 31.00 1,216 -0.45(-1.42%)
Nov 22, 2010 31.45 31.45 31.45 31.45 207 -0.08(-0.27%)
Nov 19, 2010 31.49 31.53 31.49 31.53 315 -0.11(-0.35%)
Nov 18, 2010 31.64 31.64 31.64 31.64 118 +0.51(+1.62%)
Nov 17, 2010 31.02 31.14 31.02 31.14 4,708 +0.20(+0.65%)
Nov 16, 2010 31.36 31.36 30.94 30.94 6,442 -0.76(-2.40%)
Nov 15, 2010 31.78 31.78 31.70 31.70 21,821 +0.14(+0.43%)
Nov 12, 2010 31.54 31.57 31.54 31.56 1,898 -0.26(-0.82%)
Nov 11, 2010 31.83 31.83 31.82 31.82 329 -0.13(-0.40%)
Nov 10, 2010 31.61 31.95 31.61 31.95 6,870 +0.15(+0.48%)
Nov 09, 2010 31.78 31.79 31.78 31.79 4,865 -0.32(-0.99%)
Nov 08, 2010 32.15 32.17 32.06 32.11 3,351 +0.01(+0.02%)
Nov 05, 2010 32.11 32.11 32.11 32.11 2,030 +0.42(+1.33%)
Nov 04, 2010 31.50 31.71 31.50 31.68 587 +0.56(+1.81%)
Nov 03, 2010 30.98 31.23 30.98 31.12 949 +0.11(+0.37%)
Nov 02, 2010 30.99 31.01 30.99 31.01 842 +0.19(+0.62%)
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.