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 (%)
Aug 30, 2019 81.94 81.97 81.79 81.97 1,034 +0.18(+0.22%)
Aug 29, 2019 81.62 81.86 81.62 81.79 1,976 +1.03(+1.27%)
Aug 28, 2019 80.78 80.80 80.70 80.77 1,126 +0.72(+0.90%)
Aug 27, 2019 80.73 80.73 79.99 80.05 4,141 -0.41(-0.51%)
Aug 26, 2019 79.99 80.46 79.99 80.46 1,726 +0.82(+1.03%)
Aug 23, 2019 81.47 81.47 79.63 79.63 3,826 -2.52(-3.07%)
Aug 22, 2019 82.21 82.21 82.15 82.16 1,613 +0.12(+0.14%)
Aug 21, 2019 82.03 82.12 82.03 82.04 32,307 +0.64(+0.79%)
Aug 20, 2019 81.94 81.94 81.39 81.39 2,243 -0.67(-0.82%)
Aug 19, 2019 81.98 82.22 81.98 82.07 869 +0.84(+1.03%)
Aug 16, 2019 80.93 81.23 80.93 81.23 1,034 +1.36(+1.70%)
Aug 15, 2019 79.81 80.06 79.56 79.87 5,909 -0.16(-0.20%)
Aug 14, 2019 81.78 81.78 80.03 80.03 1,843 -2.46(-2.98%)
Aug 13, 2019 82.49 82.49 82.49 82.49 104 +1.18(+1.45%)
Aug 12, 2019 81.62 81.62 81.31 81.31 329 -1.21(-1.46%)
Aug 09, 2019 82.18 82.51 82.08 82.51 827 -0.78(-0.93%)
Aug 08, 2019 83.14 83.29 83.14 83.29 2,960 +1.51(+1.85%)
Aug 07, 2019 81.05 81.79 81.05 81.78 3,782 +0.01(+0.01%)
Aug 06, 2019 81.13 81.76 81.13 81.76 803 +0.93(+1.15%)
Aug 05, 2019 80.99 80.99 80.43 80.84 1,033 -2.43(-2.92%)
Aug 02, 2019 83.08 83.34 83.07 83.27 17,063 -0.89(-1.06%)
Aug 01, 2019 85.96 85.96 84.09 84.16 2,495 -1.20(-1.40%)
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%)
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.