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, 2009 24.85 24.85 24.72 24.72 479 +0.02(+0.07%)
Jun 29, 2009 24.70 24.70 24.70 24.70 125 +0.00(+0.00%)
Jun 26, 2009 24.57 24.70 24.51 24.70 1,720 +0.03(+0.10%)
Jun 25, 2009 24.33 24.67 24.33 24.67 2,516 +0.50(+2.07%)
Jun 24, 2009 24.27 24.27 24.08 24.17 3,228 +0.08(+0.35%)
Jun 23, 2009 24.48 24.48 24.03 24.09 5,777 -0.06(-0.25%)
Jun 22, 2009 24.36 24.50 23.62 24.15 43,355 -0.64(-2.59%)
Jun 19, 2009 24.95 24.95 24.72 24.79 2,265 +0.02(+0.07%)
Jun 18, 2009 24.75 24.94 24.73 24.77 2,624 +0.15(+0.61%)
Jun 17, 2009 24.87 24.87 24.62 24.62 1,605 -0.48(-1.89%)
Jun 16, 2009 25.49 25.49 25.03 25.10 10,401 -0.26(-1.03%)
Jun 15, 2009 25.58 25.59 25.36 25.36 2,426 -0.86(-3.27%)
Jun 12, 2009 26.16 26.23 26.03 26.22 8,602 -0.34(-1.29%)
Jun 11, 2009 26.33 26.70 26.33 26.56 4,663 +0.37(+1.41%)
Jun 10, 2009 26.38 26.44 26.01 26.19 6,065 -0.09(-0.32%)
Jun 09, 2009 26.18 26.28 26.18 26.28 2,076 +0.28(+1.06%)
Jun 08, 2009 25.83 26.00 25.54 26.00 4,236 -0.08(-0.32%)
Jun 05, 2009 26.10 26.28 25.94 26.08 9,839 +0.01(+0.03%)
Jun 04, 2009 25.84 26.08 25.62 26.08 4,930 +0.67(+2.63%)
Jun 03, 2009 25.97 25.97 25.32 25.41 21,019 -1.02(-3.85%)
Jun 02, 2009 26.36 26.44 26.27 26.43 14,054 +0.15(+0.58%)
Jun 01, 2009 25.78 26.27 25.30 26.27 3,318 +0.94(+3.72%)
May 29, 2009 24.72 25.33 24.72 25.33 7,670 +0.39(+1.58%)
May 28, 2009 24.53 24.94 24.26 24.94 9,123 +0.50(+2.04%)
May 27, 2009 24.79 25.06 24.43 24.44 99,891 -0.29(-1.16%)
May 26, 2009 24.25 24.73 24.12 24.73 5,720 +0.50(+2.04%)
May 22, 2009 24.30 24.30 24.18 24.23 2,124 +0.32(+1.33%)
May 21, 2009 24.32 24.32 23.91 23.91 2,716 -1.16(-4.63%)
May 20, 2009 25.13 25.35 25.07 25.07 1,921 +0.13(+0.50%)
May 19, 2009 24.69 26.00 24.57 24.95 5,783 +0.32(+1.29%)
May 18, 2009 24.10 24.63 22.70 24.63 5,789 +0.63(+2.64%)
May 14, 2009 23.72 24.06 23.72 24.00 2,304 +0.28(+1.16%)
May 13, 2009 24.61 24.61 23.63 23.72 5,400 -0.93(-3.76%)
May 12, 2009 27.54 27.54 24.00 24.65 3,247 -0.21(-0.84%)
May 11, 2009 33.41 26.78 24.72 24.86 4,071 -0.49(-1.93%)
May 08, 2009 25.01 25.35 24.97 25.35 1,375 +0.86(+3.50%)
May 07, 2009 25.73 25.73 24.49 24.49 3,063 -0.43(-1.71%)
May 06, 2009 25.00 25.70 24.53 24.92 8,689 +0.72(+2.97%)
May 05, 2009 24.29 24.29 24.08 24.20 2,739 -0.09(-0.38%)
May 04, 2009 25.93 25.93 23.86 24.29 2,236 +1.10(+4.73%)
May 01, 2009 23.19 23.19 23.19 23.19 5,269 +0.07(+0.30%)
Apr 30, 2009 23.51 23.55 23.03 23.12 1,029 -0.06(-0.25%)
Apr 29, 2009 22.64 23.19 22.64 23.18 1,592 +0.87(+3.90%)
Apr 28, 2009 22.51 22.51 22.31 22.31 2,209 -0.46(-2.03%)
Apr 27, 2009 22.15 22.77 22.15 22.77 782 -0.12(-0.54%)
Apr 24, 2009 22.40 22.90 22.40 22.90 2,938 +0.82(+3.74%)
Apr 23, 2009 22.15 22.15 21.80 22.07 9,094 -0.35(-1.56%)
Apr 22, 2009 21.92 22.42 21.88 22.42 3,398 +0.36(+1.63%)
Apr 21, 2009 22.00 22.06 21.87 22.06 491 +0.56(+2.60%)
Apr 20, 2009 22.38 22.40 21.50 21.50 9,431 -1.26(-5.53%)
Apr 17, 2009 22.80 22.80 22.52 22.76 6,781 +0.22(+0.96%)
Apr 16, 2009 22.85 22.85 22.15 22.55 2,634 +0.26(+1.16%)
Apr 15, 2009 21.96 22.32 21.86 22.29 5,558 +0.25(+1.14%)
Apr 14, 2009 22.60 22.60 21.95 22.04 3,411 -0.53(-2.37%)
Apr 13, 2009 22.48 22.57 22.00 22.57 1,976 +0.12(+0.52%)
Apr 09, 2009 22.03 22.45 21.91 22.45 4,370 +1.07(+4.99%)
Apr 08, 2009 21.21 21.39 21.14 21.39 3,811 +0.35(+1.67%)
Apr 07, 2009 21.26 21.26 21.04 21.04 1,257 -0.66(-3.04%)
Apr 06, 2009 21.74 22.11 21.33 21.69 9,737 -0.38(-1.74%)
Apr 03, 2009 21.66 22.08 21.57 22.08 7,184 +0.50(+2.32%)
Apr 02, 2009 20.84 21.85 20.84 21.58 2,446 +0.85(+4.11%)
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.