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 (%)
Dec 31, 2013 51.55 51.39 51.39 51.39 1,345 -0.00(-0.01%)
Dec 30, 2013 51.40 51.41 51.39 51.39 1,017 +0.10(+0.20%)
Dec 27, 2013 51.29 51.29 51.29 51.29 209 -0.06(-0.11%)
Dec 26, 2013 51.34 51.35 51.34 51.35 861 +0.17(+0.34%)
Dec 24, 2013 51.13 51.17 51.13 51.17 269 +0.18(+0.36%)
Dec 23, 2013 50.80 50.99 50.80 50.99 1,913 +0.15(+0.30%)
Dec 20, 2013 50.58 50.84 50.58 50.84 1,386 +0.62(+1.22%)
Dec 19, 2013 50.22 50.22 50.22 50.22 406 -0.30(-0.60%)
Dec 18, 2013 49.72 50.52 49.72 50.52 2,042 +0.95(+1.92%)
Dec 17, 2013 49.49 49.57 49.44 49.57 1,566 -0.31(-0.63%)
Dec 16, 2013 49.91 49.91 49.80 49.88 2,388 +0.36(+0.73%)
Dec 13, 2013 49.35 49.52 49.35 49.52 2,015 -0.15(-0.31%)
Dec 12, 2013 49.35 49.67 49.35 49.67 678 -0.07(-0.14%)
Dec 11, 2013 49.76 49.76 49.75 49.75 2,720 -0.32(-0.64%)
Dec 10, 2013 50.24 50.32 50.07 50.07 2,533 -0.20(-0.40%)
Dec 09, 2013 50.27 50.27 50.26 50.27 381 +0.23(+0.45%)
Dec 06, 2013 50.04 50.04 50.04 50.04 213 +0.50(+1.01%)
Dec 05, 2013 49.56 49.56 49.41 49.54 1,180 -0.11(-0.22%)
Dec 04, 2013 49.62 49.65 49.62 49.65 348 -0.32(-0.64%)
Dec 03, 2013 49.97 49.97 49.97 49.97 316 -0.64(-1.26%)
Nov 29, 2013 50.61 50.61 50.61 50.61 0 +0.25(+0.49%)
Nov 26, 2013 50.49 50.36 50.36 50.36 2,586 +0.19(+0.38%)
Nov 25, 2013 50.41 50.51 50.17 50.17 4,733 +0.21(+0.42%)
Nov 22, 2013 49.96 49.96 49.96 49.96 112 +0.04(+0.09%)
Nov 21, 2013 49.73 49.92 49.73 49.92 920 +0.20(+0.41%)
Nov 20, 2013 49.71 49.71 49.71 49.71 112 -0.18(-0.36%)
Nov 19, 2013 49.80 49.89 49.80 49.89 431 +0.09(+0.18%)
Nov 18, 2013 49.98 49.98 49.77 49.80 713 -0.17(-0.34%)
Nov 15, 2013 49.86 50.01 49.79 49.97 3,253 +0.29(+0.59%)
Nov 14, 2013 49.53 49.68 49.53 49.68 1,114 +0.62(+1.27%)
Nov 11, 2013 49.05 49.05 49.05 49.05 562 +0.47(+0.97%)
Nov 07, 2013 48.58 48.58 48.58 48.58 449 -0.09(-0.19%)
Nov 05, 2013 48.67 48.67 48.67 48.67 449 -0.19(-0.38%)
Nov 04, 2013 48.86 48.86 48.86 48.86 202 +0.18(+0.37%)
Nov 01, 2013 48.56 48.69 48.56 48.68 10,087 -0.34(-0.70%)
Oct 31, 2013 48.75 49.05 48.75 49.02 1,032 +0.17(+0.35%)
Oct 30, 2013 49.11 49.11 48.85 48.85 3,518 -0.17(-0.35%)
Oct 29, 2013 49.06 49.06 49.03 49.03 511 +0.24(+0.49%)
Oct 28, 2013 48.79 48.79 48.79 48.79 449 +0.05(+0.11%)
Oct 25, 2013 48.63 48.73 48.63 48.73 361 +0.20(+0.42%)
Oct 24, 2013 48.53 48.53 48.53 48.53 142 -0.02(-0.04%)
Oct 23, 2013 48.46 48.55 48.46 48.55 1,341 -0.12(-0.24%)
Oct 22, 2013 48.66 48.67 48.66 48.67 269 +0.37(+0.76%)
Oct 21, 2013 48.30 48.30 48.30 48.30 202 -0.03(-0.06%)
Oct 18, 2013 48.33 48.33 48.33 48.33 727 +0.64(+1.34%)
Oct 17, 2013 47.75 47.76 47.69 47.69 1,349 +0.02(+0.04%)
Oct 16, 2013 47.67 47.67 47.67 47.67 1,568 +0.58(+1.24%)
Oct 15, 2013 47.08 47.09 47.08 47.09 224 +0.08(+0.17%)
Oct 14, 2013 46.83 47.01 46.83 47.01 515 +0.29(+0.62%)
Oct 10, 2013 46.72 46.72 46.72 46.72 0 +1.20(+2.64%)
Oct 09, 2013 45.52 45.52 45.52 45.52 457 -0.20(-0.43%)
Oct 08, 2013 45.72 45.72 45.72 45.72 337 -0.51(-1.10%)
Oct 07, 2013 46.29 46.29 46.23 46.23 411 -0.40(-0.85%)
Oct 04, 2013 46.58 46.62 46.58 46.62 449 +0.29(+0.63%)
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.