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, 2011 36.39 36.45 36.39 36.45 352 +0.25(+0.68%)
Jun 29, 2011 35.98 36.20 35.87 36.20 2,218 +0.52(+1.46%)
Jun 28, 2011 35.68 35.68 35.68 35.68 123 +0.40(+1.14%)
Jun 27, 2011 34.89 35.37 34.89 35.28 1,449 +0.20(+0.56%)
Jun 24, 2011 35.08 35.08 35.08 35.08 251 +0.00(+0.00%)
Jun 23, 2011 34.93 35.08 34.93 35.08 930 -0.67(-1.86%)
Jun 22, 2011 35.83 35.83 35.75 35.75 241 +0.08(+0.24%)
Jun 21, 2011 35.66 35.66 35.66 35.66 1,177 +0.59(+1.67%)
Jun 20, 2011 35.08 35.08 35.08 35.08 353 +0.13(+0.37%)
Jun 17, 2011 34.95 34.95 34.95 34.95 353 +0.12(+0.33%)
Jun 16, 2011 34.83 34.83 34.83 34.83 176 +0.20(+0.56%)
Jun 15, 2011 34.63 34.63 34.63 34.63 1,097 -0.54(-1.54%)
Jun 14, 2011 35.14 35.18 35.14 35.18 382 +0.37(+1.05%)
Jun 13, 2011 34.73 34.87 34.73 34.81 5,242 -0.25(-0.70%)
Jun 10, 2011 35.06 35.06 35.06 35.06 268 -0.42(-1.17%)
Jun 09, 2011 35.48 35.48 35.48 35.48 341 +0.25(+0.72%)
Jun 08, 2011 35.31 35.31 35.22 35.22 9,858 +0.06(+0.17%)
Jun 07, 2011 35.36 35.49 35.16 35.16 1,691 +0.00(+0.00%)
Jun 06, 2011 35.33 35.35 35.16 35.16 473 -0.50(-1.41%)
Jun 03, 2011 35.55 35.80 35.55 35.66 2,086 -0.30(-0.83%)
May 24, 2011 36.03 36.03 35.89 35.96 20,081 +0.03(+0.07%)
May 23, 2011 35.78 35.93 35.73 35.93 2,177 -0.52(-1.42%)
May 20, 2011 36.43 36.45 36.43 36.45 373 -0.17(-0.46%)
May 19, 2011 36.71 36.77 36.62 36.62 8,845 +0.68(+1.89%)
May 17, 2011 35.84 35.94 35.94 35.94 706 -0.10(-0.28%)
May 16, 2011 35.98 36.30 35.98 36.04 1,127 -0.42(-1.14%)
May 13, 2011 36.55 36.55 36.46 36.46 353 +0.08(+0.21%)
May 12, 2011 36.38 36.38 36.38 36.38 412 -0.02(-0.05%)
May 11, 2011 36.68 36.68 36.40 36.40 588 -0.68(-1.83%)
May 10, 2011 37.00 37.15 36.94 37.08 2,517 +0.42(+1.13%)
May 09, 2011 36.66 36.66 36.66 36.66 2,290 -0.03(-0.09%)
May 06, 2011 36.70 36.70 36.70 36.70 1,648 +0.40(+1.10%)
May 05, 2011 36.47 36.59 36.15 36.30 2,116 -0.36(-0.99%)
May 04, 2011 36.72 36.75 36.66 36.66 6,689 -0.28(-0.77%)
May 03, 2011 37.18 37.18 36.94 36.94 394 -0.59(-1.56%)
May 02, 2011 37.53 37.53 37.53 37.53 5,801 -0.01(-0.03%)
Apr 29, 2011 37.53 37.54 36.51 37.54 773 +0.16(+0.44%)
Apr 28, 2011 37.38 37.38 37.38 37.38 117 +0.04(+0.11%)
Apr 27, 2011 37.22 37.33 37.06 37.33 2,242 +0.15(+0.41%)
Apr 26, 2011 37.21 37.21 37.18 37.18 1,450 +0.38(+1.02%)
Apr 25, 2011 36.79 36.81 36.79 36.81 691 +0.02(+0.04%)
Apr 21, 2011 36.76 36.81 36.75 36.79 979 +0.27(+0.74%)
Apr 20, 2011 36.36 36.52 36.33 36.52 2,901 +0.63(+1.75%)
Apr 19, 2011 35.76 35.89 35.66 35.89 6,393 +0.25(+0.71%)
Apr 18, 2011 35.55 35.64 35.48 35.64 825 -0.59(-1.62%)
Apr 15, 2011 36.32 36.33 36.22 36.22 1,823 +0.21(+0.59%)
Apr 14, 2011 36.02 36.02 35.96 36.01 353 -0.08(-0.21%)
Apr 13, 2011 36.32 36.32 36.09 36.09 3,564 -0.07(-0.19%)
Apr 12, 2011 36.39 36.39 36.15 36.15 2,640 -0.32(-0.88%)
Apr 11, 2011 36.73 36.73 36.48 36.48 7,330 -0.06(-0.16%)
Apr 08, 2011 36.75 36.75 36.54 36.54 494 -0.45(-1.21%)
Apr 06, 2011 36.98 36.98 36.98 36.98 0 +0.09(+0.24%)
Apr 05, 2011 36.69 36.97 36.69 36.89 24,444 +0.03(+0.07%)
Apr 04, 2011 36.86 36.90 36.80 36.87 11,723 -0.01(-0.02%)
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.