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, 2021 60.19 60.19 59.07 59.07 1,278 -1.09(-1.80%)
Sep 29, 2021 60.24 60.24 59.97 60.16 1,764 +0.21(+0.34%)
Sep 28, 2021 60.43 60.43 59.91 59.95 2,395 -0.88(-1.45%)
Sep 27, 2021 60.90 61.04 60.82 60.84 3,235 +0.52(+0.87%)
Sep 24, 2021 60.36 60.36 60.31 60.31 794 -0.19(-0.31%)
Sep 23, 2021 60.25 60.87 60.25 60.50 2,990 +0.60(+1.00%)
Sep 22, 2021 59.76 60.06 59.76 59.90 542 +0.61(+1.02%)
Sep 21, 2021 59.73 59.74 59.29 59.29 2,549 -0.10(-0.18%)
Sep 20, 2021 59.73 59.73 58.78 59.40 5,740 -1.00(-1.66%)
Sep 17, 2021 60.92 60.92 60.28 60.40 4,818 -0.37(-0.60%)
Sep 16, 2021 60.92 61.00 60.68 60.76 2,575 -0.07(-0.12%)
Sep 15, 2021 60.15 60.95 60.15 60.84 3,397 +0.65(+1.08%)
Sep 14, 2021 60.44 60.52 60.18 60.18 65,386 -0.66(-1.08%)
Sep 13, 2021 60.74 60.94 60.60 60.84 11,021 +0.33(+0.55%)
Sep 10, 2021 60.74 60.90 60.51 60.51 2,584 -0.45(-0.73%)
Sep 09, 2021 61.42 61.42 60.95 60.95 23,031 -0.21(-0.34%)
Sep 08, 2021 61.22 61.26 60.93 61.17 4,061 -0.03(-0.04%)
Sep 07, 2021 62.04 62.04 61.19 61.19 2,305 -0.80(-1.29%)
Sep 03, 2021 62.28 62.28 61.88 61.99 6,416 -0.16(-0.25%)
Sep 02, 2021 62.15 62.15 62.15 62.15 290 +0.51(+0.82%)
Sep 01, 2021 61.78 61.78 61.57 61.64 5,037 -0.19(-0.30%)
Aug 31, 2021 61.97 61.97 61.81 61.83 1,318 -0.09(-0.14%)
Aug 30, 2021 62.14 62.15 61.92 61.92 887 -0.03(-0.05%)
Aug 27, 2021 61.71 61.95 61.71 61.95 731 +0.59(+0.96%)
Aug 26, 2021 61.54 61.63 61.36 61.36 1,318 -0.40(-0.64%)
Aug 25, 2021 61.58 62.00 61.58 61.76 1,558 +0.41(+0.67%)
Aug 24, 2021 61.34 61.55 61.34 61.35 2,744 +0.23(+0.37%)
Aug 23, 2021 61.02 61.24 61.02 61.12 1,822 +0.27(+0.45%)
Aug 20, 2021 60.85 60.85 60.85 60.85 278 +0.56(+0.93%)
Aug 19, 2021 60.24 60.46 60.17 60.29 64,525 -0.28(-0.46%)
Aug 18, 2021 61.18 61.18 60.57 60.57 1,612 -0.59(-0.96%)
Aug 17, 2021 61.48 61.48 60.82 61.16 5,480 -0.48(-0.78%)
Aug 16, 2021 61.37 61.64 61.20 61.64 4,668 +0.16(+0.26%)
Aug 13, 2021 61.49 61.61 61.48 61.48 1,119 +0.02(+0.04%)
Aug 12, 2021 61.41 61.45 61.28 61.45 848 -0.06(-0.09%)
Aug 11, 2021 61.30 61.51 61.29 61.51 840 +0.48(+0.79%)
Aug 10, 2021 61.18 61.20 61.02 61.02 6,506 +0.34(+0.55%)
Aug 09, 2021 60.79 60.84 60.69 60.69 2,943 -0.17(-0.29%)
Aug 06, 2021 60.83 60.98 60.83 60.86 1,494 +0.36(+0.59%)
Aug 05, 2021 60.45 60.51 60.45 60.51 214 +0.33(+0.56%)
Aug 04, 2021 60.53 60.67 60.17 60.17 53,035 -0.49(-0.80%)
Aug 03, 2021 60.13 60.66 59.99 60.66 1,447 +0.55(+0.91%)
Aug 02, 2021 60.49 60.50 60.11 60.11 2,446 +0.07(+0.11%)
Jul 30, 2021 60.19 60.19 60.04 60.04 330 -0.23(-0.38%)
Jul 29, 2021 59.92 60.37 59.92 60.28 356 +0.48(+0.81%)
Jul 28, 2021 59.90 59.97 59.79 59.79 675 -0.01(-0.01%)
Jul 27, 2021 59.89 59.89 59.74 59.80 1,951 -0.17(-0.29%)
Jul 26, 2021 59.84 59.97 59.84 59.97 3,573 +0.20(+0.33%)
Jul 23, 2021 59.74 59.78 59.74 59.78 1,105 +0.46(+0.78%)
Jul 22, 2021 59.32 59.32 59.26 59.31 694 -0.22(-0.36%)
Jul 21, 2021 59.40 59.53 59.40 59.53 268 +0.55(+0.93%)
Jul 20, 2021 57.88 58.99 57.88 58.98 676 +1.18(+2.04%)
Jul 19, 2021 58.00 58.00 57.55 57.80 1,102 -1.06(-1.79%)
Jul 16, 2021 59.41 59.41 58.86 58.86 2,626 -0.51(-0.86%)
Jul 15, 2021 59.30 59.42 59.16 59.37 1,010 -0.07(-0.11%)
Jul 14, 2021 59.74 59.74 59.40 59.44 1,329 -0.04(-0.07%)
Jul 13, 2021 59.74 59.76 59.48 59.48 545 -0.57(-0.96%)
Jul 12, 2021 60.11 60.11 60.05 60.05 156 +0.21(+0.36%)
Jul 09, 2021 59.18 59.84 59.18 59.84 1,391 +1.06(+1.81%)
Jul 08, 2021 58.79 59.17 58.73 58.78 1,030 -0.77(-1.30%)
Jul 07, 2021 59.30 59.70 59.19 59.55 1,352 +0.11(+0.19%)
Jul 06, 2021 59.57 59.62 59.31 59.44 2,308 -0.71(-1.17%)
Jul 02, 2021 60.15 60.15 60.15 60.15 717 +0.16(+0.27%)
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.