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 29, 2014 54.96 54.96 54.96 54.96 60 -0.71(-1.27%)
Sep 26, 2014 55.52 55.68 55.52 55.67 2,705 +0.36(+0.66%)
Sep 25, 2014 55.58 55.59 55.25 55.30 1,061 -0.58(-1.04%)
Sep 24, 2014 55.81 55.88 55.74 55.88 1,658 +0.08(+0.14%)
Sep 23, 2014 55.82 55.82 55.81 55.81 530 -0.48(-0.85%)
Sep 22, 2014 56.28 56.28 56.28 56.28 300 -0.73(-1.28%)
Sep 19, 2014 57.19 57.19 57.02 57.02 2,396 +0.21(+0.36%)
Sep 18, 2014 56.80 56.83 56.79 56.81 1,665 +0.31(+0.56%)
Sep 17, 2014 56.50 56.50 56.50 56.50 60 +0.00(+0.00%)
Sep 16, 2014 56.20 56.56 56.19 56.50 2,463 +0.40(+0.71%)
Sep 15, 2014 56.10 56.10 56.10 56.10 521 +0.10(+0.18%)
Sep 12, 2014 56.28 56.28 56.00 56.00 1,081 -0.34(-0.61%)
Sep 11, 2014 56.16 56.34 56.16 56.34 1,585 +0.16(+0.29%)
Sep 10, 2014 56.05 56.19 56.05 56.18 1,225 -0.15(-0.27%)
Sep 09, 2014 56.20 56.33 56.20 56.33 1,831 -0.17(-0.31%)
Sep 08, 2014 56.63 56.63 56.51 56.51 996 -0.37(-0.65%)
Sep 05, 2014 56.88 56.88 56.88 56.88 2 +0.00(+0.00%)
Sep 04, 2014 56.90 56.90 56.88 56.88 576 +0.19(+0.34%)
Sep 03, 2014 56.69 56.69 56.69 56.69 232 +0.43(+0.76%)
Sep 02, 2014 56.43 56.52 56.24 56.26 2,818 -0.09(-0.16%)
Aug 29, 2014 56.35 56.35 56.35 56.35 222 +0.12(+0.22%)
Aug 28, 2014 56.27 56.27 56.23 56.23 887 -0.07(-0.12%)
Aug 27, 2014 56.30 56.30 56.30 56.30 557 +0.00(+0.00%)
Aug 26, 2014 56.39 56.39 56.30 56.30 746 +0.06(+0.11%)
Aug 25, 2014 56.24 56.24 56.24 56.24 306 +0.23(+0.42%)
Aug 22, 2014 56.00 56.00 56.00 56.00 93 -0.00(-0.00%)
Aug 21, 2014 56.01 56.01 56.00 56.00 798 +0.42(+0.75%)
Aug 20, 2014 55.58 55.58 55.58 55.58 489 +0.13(+0.23%)
Aug 19, 2014 55.33 55.47 55.33 55.45 2,810 +1.03(+1.90%)
Aug 18, 2014 54.42 54.42 54.42 54.42 45 +0.00(+0.00%)
Aug 15, 2014 54.42 54.42 54.42 54.42 370 -0.40(-0.74%)
Aug 14, 2014 54.74 54.83 54.74 54.83 537 +0.61(+1.12%)
Aug 13, 2014 54.22 54.22 54.22 54.22 132 +0.00(+0.00%)
Aug 12, 2014 54.22 54.22 54.22 54.22 224 -0.08(-0.15%)
Aug 11, 2014 54.15 54.41 54.15 54.30 1,071 +0.65(+1.20%)
Aug 08, 2014 53.65 53.65 53.65 53.65 168 +0.22(+0.40%)
Aug 07, 2014 53.42 53.44 53.42 53.44 2,120 -0.51(-0.94%)
Aug 06, 2014 53.94 53.94 53.93 53.94 777 -0.23(-0.42%)
Aug 05, 2014 54.17 54.17 54.17 54.17 158 +0.04(+0.07%)
Aug 04, 2014 54.62 54.62 53.91 54.14 894 -0.11(-0.20%)
Aug 01, 2014 54.24 54.24 54.24 54.24 379 +0.00(+0.00%)
Jul 31, 2014 54.58 54.58 54.24 54.24 1,386 -1.12(-2.03%)
Jul 30, 2014 55.58 55.73 55.08 55.37 5,467 +0.00(+0.00%)
Jul 29, 2014 55.39 55.39 55.39 55.37 1,804 -0.37(-0.67%)
Jul 28, 2014 55.74 55.74 55.74 55.74 44 +0.00(+0.00%)
Jul 25, 2014 55.89 55.89 55.74 55.74 2,699 -0.22(-0.38%)
Jul 24, 2014 55.95 55.96 55.96 55.96 31 +0.00(+0.01%)
Jul 23, 2014 55.95 55.96 55.95 55.95 42 +0.00(+0.00%)
Jul 22, 2014 55.95 55.99 55.85 55.95 1,936 +0.46(+0.83%)
Jul 21, 2014 55.30 55.52 55.30 55.49 1,260 +0.11(+0.19%)
Jul 18, 2014 55.38 55.38 55.38 55.38 412 -0.13(-0.24%)
Jul 17, 2014 55.67 55.67 55.52 55.52 799 -0.11(-0.20%)
Jul 16, 2014 55.63 55.67 55.63 55.63 724 +0.07(+0.12%)
Jul 15, 2014 55.56 55.55 55.56 55.56 239 +0.00(+0.00%)
Jul 14, 2014 55.41 55.56 55.41 55.56 536 +0.51(+0.94%)
Jul 11, 2014 55.05 55.05 55.02 55.04 1,322 -0.05(-0.10%)
Jul 10, 2014 54.72 55.17 54.69 55.10 10,505 -0.15(-0.27%)
Jul 09, 2014 55.25 55.25 55.25 55.25 729 +0.34(+0.62%)
Jul 08, 2014 55.09 55.09 54.91 54.91 715 -0.79(-1.42%)
Jul 07, 2014 55.70 55.70 55.70 55.70 94 +0.00(+0.00%)
Jul 03, 2014 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Jul 02, 2014 55.70 55.70 55.70 55.70 3 +0.00(+0.00%)
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.