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 (%)
Apr 30, 2015 60.03 60.09 59.80 59.80 2,320 -0.63(-1.04%)
Apr 29, 2015 60.71 60.71 60.14 60.43 707 -0.44(-0.73%)
Apr 28, 2015 60.72 60.94 60.72 60.87 665 -0.21(-0.35%)
Apr 27, 2015 61.26 61.26 61.09 61.09 497 -0.38(-0.62%)
Apr 23, 2015 61.15 61.50 61.15 61.47 209 +0.88(+1.46%)
Apr 22, 2015 60.59 60.59 60.59 60.59 540 -0.33(-0.55%)
Apr 21, 2015 61.20 61.20 60.92 60.92 383 -0.03(-0.05%)
Apr 20, 2015 60.83 61.06 60.83 60.96 2,422 +0.70(+1.16%)
Apr 17, 2015 60.73 60.76 60.26 60.26 2,052 -0.86(-1.40%)
Apr 15, 2015 61.11 61.11 61.11 61.11 129 +0.25(+0.42%)
Apr 14, 2015 60.75 60.87 60.58 60.86 1,922 +0.08(+0.13%)
Apr 13, 2015 61.10 61.10 60.77 60.77 6,116 -0.08(-0.13%)
Apr 10, 2015 60.72 60.86 60.72 60.86 1,098 +0.25(+0.41%)
Apr 09, 2015 60.64 60.64 60.61 60.61 507 +0.33(+0.55%)
Apr 08, 2015 60.28 60.28 60.28 60.28 246 -0.03(-0.05%)
Apr 07, 2015 60.32 60.52 60.30 60.30 2,897 -0.19(-0.31%)
Apr 06, 2015 59.94 60.50 59.94 60.49 40,414 +0.42(+0.69%)
Apr 02, 2015 60.19 60.08 60.08 60.08 2,096 +0.40(+0.67%)
Apr 01, 2015 59.68 59.68 59.68 59.68 248 -0.71(-1.17%)
Mar 31, 2015 60.34 60.51 60.29 60.38 1,732 -0.23(-0.38%)
Mar 30, 2015 60.31 60.61 60.30 60.61 1,487 +1.03(+1.73%)
Mar 27, 2015 59.59 59.59 59.53 59.58 585 +0.01(+0.02%)
Mar 26, 2015 59.62 59.69 59.53 59.57 2,782 -0.49(-0.82%)
Mar 25, 2015 60.59 60.59 59.99 60.06 1,058 -0.64(-1.06%)
Mar 24, 2015 61.02 61.02 60.70 60.70 2,841 -0.64(-1.05%)
Mar 23, 2015 61.22 61.35 61.22 61.35 1,359 +0.02(+0.03%)
Mar 20, 2015 61.35 61.35 61.33 61.33 452 +0.81(+1.34%)
Mar 19, 2015 60.63 60.63 60.51 60.51 694 -0.66(-1.08%)
Mar 18, 2015 60.21 61.17 60.20 61.17 1,767 +0.69(+1.14%)
Mar 17, 2015 60.42 60.54 60.23 60.48 9,531 -0.04(-0.07%)
Mar 16, 2015 60.42 60.57 60.39 60.52 2,734 +1.00(+1.68%)
Mar 13, 2015 59.94 59.94 59.53 59.53 628 -0.34(-0.57%)
Mar 12, 2015 59.55 59.87 59.55 59.87 306 +0.61(+1.03%)
Mar 11, 2015 59.24 59.26 59.24 59.26 1,338 +0.05(+0.08%)
Mar 10, 2015 59.17 59.21 59.17 59.21 1,076 -0.94(-1.56%)
Mar 09, 2015 60.07 60.15 60.07 60.15 775 +0.43(+0.72%)
Mar 06, 2015 60.43 60.54 59.72 59.72 4,906 -0.70(-1.17%)
Mar 05, 2015 60.57 60.58 60.42 60.42 529 +0.06(+0.10%)
Mar 04, 2015 60.60 60.66 60.23 60.36 417 -0.30(-0.49%)
Mar 03, 2015 60.85 60.85 60.61 60.66 2,770 -0.23(-0.39%)
Mar 02, 2015 60.71 60.89 60.71 60.89 1,414 +0.23(+0.39%)
Feb 27, 2015 60.72 60.73 60.66 60.66 2,457 -0.07(-0.11%)
Feb 26, 2015 60.70 60.72 60.70 60.72 430 -0.28(-0.46%)
Feb 25, 2015 61.00 61.00 61.00 61.00 145 -0.10(-0.17%)
Feb 24, 2015 61.14 61.14 61.11 61.11 745 +0.44(+0.72%)
Feb 23, 2015 60.89 60.89 60.67 60.67 576 +0.31(+0.51%)
Feb 20, 2015 60.27 60.36 60.27 60.36 577 +0.10(+0.16%)
Feb 17, 2015 60.05 60.33 60.05 60.27 35 +0.16(+0.26%)
Feb 13, 2015 60.11 60.11 60.11 60.11 110 +0.15(+0.25%)
Feb 12, 2015 59.90 59.96 59.90 59.96 470 +1.32(+2.26%)
Feb 09, 2015 59.16 59.16 58.64 58.64 97 -0.58(-0.97%)
Feb 06, 2015 59.22 59.22 59.21 59.21 697 +0.48(+0.81%)
Feb 05, 2015 58.72 58.74 58.55 58.74 760 +0.28(+0.48%)
Feb 04, 2015 58.24 58.46 58.11 58.46 403 +0.34(+0.59%)
Feb 03, 2015 57.69 58.11 57.61 58.11 3,369 +1.41(+2.49%)
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.