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 (%)
Jul 31, 2019 86.11 86.11 85.35 85.35 259 -0.64(-0.74%)
Jul 30, 2019 85.95 85.99 85.95 85.99 462 -0.28(-0.33%)
Jul 29, 2019 86.20 86.27 86.20 86.27 1,039 -0.16(-0.18%)
Jul 26, 2019 86.42 86.43 86.42 86.43 1,447 +0.46(+0.54%)
Jul 25, 2019 86.48 86.48 85.83 85.97 1,166 -0.34(-0.40%)
Jul 24, 2019 86.16 86.32 86.16 86.32 586 +0.84(+0.98%)
Jul 23, 2019 85.37 85.51 85.36 85.48 1,499 +0.42(+0.49%)
Jul 22, 2019 84.98 85.11 84.98 85.06 1,867 +0.08(+0.10%)
Jul 19, 2019 84.98 84.98 84.98 84.98 206 +0.01(+0.01%)
Jul 18, 2019 84.76 84.99 84.76 84.97 971 +0.33(+0.39%)
Jul 17, 2019 84.84 84.84 84.65 84.65 3,084 -0.88(-1.03%)
Jul 16, 2019 85.49 85.53 85.49 85.53 354 +0.14(+0.16%)
Jul 15, 2019 85.25 85.39 85.21 85.39 1,586 -0.07(-0.08%)
Jul 12, 2019 84.93 85.48 84.93 85.46 2,688 +0.87(+1.03%)
Jul 11, 2019 84.19 84.59 84.14 84.59 1,330 +0.02(+0.02%)
Jul 10, 2019 84.68 84.68 84.47 84.57 3,107 +0.13(+0.16%)
Jul 09, 2019 84.16 84.44 84.14 84.44 2,070 +0.01(+0.01%)
Jul 08, 2019 84.36 84.42 84.36 84.42 340 -0.49(-0.57%)
Jul 05, 2019 84.99 85.04 84.91 84.91 1,551 -0.19(-0.22%)
Jul 03, 2019 84.92 85.10 84.92 85.10 206 +0.76(+0.90%)
Jul 02, 2019 84.27 84.33 84.10 84.33 26,398 -0.02(-0.02%)
Jul 01, 2019 84.64 84.64 84.07 84.35 1,106 +0.33(+0.40%)
Jun 28, 2019 83.64 84.02 83.57 84.02 3,619 +0.78(+0.94%)
Jun 27, 2019 83.24 83.24 83.24 83.24 91 +0.50(+0.60%)
Jun 26, 2019 82.96 82.96 82.74 82.74 138 +0.09(+0.11%)
Jun 25, 2019 82.65 82.65 82.65 82.65 5 -0.59(-0.71%)
Jun 24, 2019 83.46 83.46 83.24 83.24 299 -0.46(-0.56%)
Jun 21, 2019 83.71 83.71 83.71 83.71 103 -0.39(-0.46%)
Jun 20, 2019 83.68 84.10 83.68 84.10 1,299 +0.91(+1.09%)
Jun 19, 2019 83.19 83.19 83.19 83.19 62 +0.20(+0.24%)
Jun 18, 2019 82.29 83.21 82.29 82.99 1,801 +0.93(+1.13%)
Jun 17, 2019 82.28 82.28 82.06 82.06 132 -0.31(-0.37%)
Jun 14, 2019 81.65 82.37 81.65 82.37 207 -0.10(-0.12%)
Jun 13, 2019 82.34 82.47 82.34 82.47 894 +0.45(+0.55%)
Jun 12, 2019 82.10 82.10 82.02 82.02 132 -0.21(-0.25%)
Jun 11, 2019 82.20 82.23 82.20 82.23 124 +0.05(+0.06%)
Jun 10, 2019 82.18 82.18 82.18 82.18 155 +0.39(+0.48%)
Jun 07, 2019 81.79 81.91 81.79 81.79 830 +0.54(+0.67%)
Jun 06, 2019 80.92 81.25 80.92 81.25 1,236 +0.33(+0.41%)
Jun 05, 2019 80.47 80.92 80.47 80.92 1,018 +0.49(+0.61%)
Jun 04, 2019 80.13 80.43 80.13 80.43 115 +1.78(+2.26%)
Jun 03, 2019 78.65 78.65 78.65 78.65 58 +0.54(+0.69%)
May 31, 2019 78.44 78.44 78.11 78.11 103 -1.17(-1.48%)
May 30, 2019 79.32 79.45 79.07 79.29 1,535 -0.13(-0.16%)
May 29, 2019 79.52 79.52 79.16 79.41 554 -0.47(-0.59%)
May 28, 2019 80.71 80.71 79.88 79.88 3,846 -0.82(-1.02%)
May 24, 2019 80.71 80.71 80.71 80.71 0 -1.20(-1.47%)
May 23, 2019 81.91 81.91 81.91 478 +0.00(+0.00%)
May 22, 2019 81.91 81.91 81.91 81.91 253 -0.58(-0.70%)
May 21, 2019 82.22 82.49 82.22 82.49 447 +1.07(+1.32%)
May 20, 2019 81.75 81.76 81.41 81.41 551 -0.63(-0.77%)
May 17, 2019 82.52 82.52 82.05 82.05 1,245 -0.58(-0.70%)
May 16, 2019 82.63 82.63 82.63 82.63 35 +0.56(+0.68%)
May 15, 2019 81.60 82.07 81.60 82.07 590 +0.21(+0.25%)
May 14, 2019 81.57 82.21 81.57 81.86 393 +0.95(+1.17%)
May 13, 2019 80.85 80.91 80.85 80.91 398 -2.50(-3.00%)
May 10, 2019 83.42 83.42 83.42 83.42 103 -0.04(-0.05%)
May 09, 2019 83.41 83.46 83.41 83.46 2,791 -0.30(-0.36%)
May 08, 2019 83.58 84.11 83.58 83.76 1,911 -0.29(-0.35%)
May 07, 2019 84.05 84.05 84.05 84.05 95 -1.41(-1.65%)
May 06, 2019 85.46 85.46 85.46 85.46 283 -0.61(-0.70%)
May 03, 2019 85.81 86.07 85.81 86.07 103 +0.85(+1.00%)
May 02, 2019 85.44 85.44 85.21 85.21 225 -0.07(-0.09%)
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.