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, 2020 98.24 98.24 98.24 10,984 +0.36(+0.36%)
Dec 30, 2020 98.27 98.27 97.89 97.89 10,984 +0.39(+0.40%)
Dec 29, 2020 97.90 97.90 97.35 97.50 4,926 -0.57(-0.58%)
Dec 28, 2020 98.07 98.07 98.07 98.07 210 +0.12(+0.13%)
Dec 24, 2020 97.94 97.94 97.94 97.94 100 -0.00(-0.00%)
Dec 23, 2020 97.82 97.95 97.82 97.95 286 +0.76(+0.78%)
Dec 22, 2020 97.78 97.78 97.18 97.18 2,434 -0.10(-0.11%)
Dec 21, 2020 96.70 97.43 96.26 97.29 1,728 -0.60(-0.61%)
Dec 18, 2020 98.06 98.06 97.35 97.89 5,962 -0.32(-0.33%)
Dec 17, 2020 98.04 98.21 98.04 98.21 977 +0.33(+0.33%)
Dec 16, 2020 97.81 97.89 97.72 97.89 2,583 +0.09(+0.09%)
Dec 15, 2020 97.07 97.80 97.07 97.80 3,018 +1.36(+1.41%)
Dec 14, 2020 97.53 97.73 96.44 96.44 18,874 -0.61(-0.63%)
Dec 11, 2020 96.95 97.05 96.86 97.05 23,446 -0.76(-0.78%)
Dec 10, 2020 97.47 97.81 97.33 97.81 4,066 +0.14(+0.15%)
Dec 09, 2020 98.26 98.27 97.64 97.67 393 +0.11(+0.11%)
Dec 08, 2020 97.47 97.56 97.42 97.56 4,147 +0.33(+0.34%)
Dec 07, 2020 97.23 97.23 97.23 97.23 648 -0.51(-0.52%)
Dec 04, 2020 97.35 97.74 97.35 97.74 36,786 +1.76(+1.84%)
Dec 03, 2020 96.55 96.55 95.98 95.98 9,175 +0.29(+0.30%)
Dec 02, 2020 95.51 95.73 95.41 95.68 5,409 +0.35(+0.36%)
Dec 01, 2020 95.34 95.34 95.34 95.34 35 +1.27(+1.35%)
Nov 30, 2020 94.37 94.37 94.07 94.07 1,356 -1.28(-1.34%)
Nov 27, 2020 95.40 95.45 95.31 95.35 5,861 -0.03(-0.03%)
Nov 25, 2020 95.17 95.46 95.17 95.38 33,855 -0.83(-0.86%)
Nov 24, 2020 95.75 96.21 95.75 96.21 55,483 +2.21(+2.35%)
Nov 23, 2020 93.64 94.00 93.41 94.00 12,634 +1.74(+1.89%)
Nov 20, 2020 92.43 92.43 92.26 92.26 404 -0.46(-0.49%)
Nov 19, 2020 91.89 92.71 91.89 92.71 3,429 +0.09(+0.10%)
Nov 18, 2020 93.85 93.85 92.57 92.62 968 -0.79(-0.85%)
Nov 17, 2020 92.87 93.41 92.87 93.41 3,341 -0.15(-0.16%)
Nov 16, 2020 93.51 93.57 93.04 93.57 10,743 +1.79(+1.95%)
Nov 13, 2020 91.00 91.78 90.89 91.78 12,733 +2.35(+2.63%)
Nov 12, 2020 90.35 90.35 89.43 89.43 14,079 -1.57(-1.73%)
Nov 11, 2020 91.10 91.10 91.00 91.00 7,452 -0.27(-0.29%)
Nov 10, 2020 91.09 91.27 91.08 91.27 10,205 +0.46(+0.51%)
Nov 09, 2020 91.32 91.39 90.80 90.80 4,805 +3.85(+4.43%)
Nov 06, 2020 87.14 87.14 86.80 86.96 909 -0.29(-0.34%)
Nov 05, 2020 87.46 87.72 87.20 87.25 1,935 +2.08(+2.44%)
Nov 04, 2020 85.68 85.68 85.17 85.17 550 -0.28(-0.33%)
Nov 03, 2020 85.27 85.45 84.97 85.45 1,749 +2.07(+2.49%)
Nov 02, 2020 83.37 83.37 83.37 83.37 107 +1.65(+2.01%)
Oct 30, 2020 80.86 81.73 80.86 81.73 1,313 -0.66(-0.80%)
Oct 29, 2020 82.61 82.61 82.39 82.39 632 +1.08(+1.32%)
Oct 28, 2020 81.82 81.82 81.31 81.31 270 -2.60(-3.10%)
Oct 27, 2020 84.94 84.94 83.91 83.91 486 -1.13(-1.33%)
Oct 26, 2020 84.54 85.04 84.54 85.04 894 -2.20(-2.52%)
Oct 23, 2020 87.24 87.24 87.24 87.24 101 +0.38(+0.44%)
Oct 22, 2020 86.86 86.86 86.86 86.86 1 +0.97(+1.12%)
Oct 21, 2020 85.89 85.89 85.89 85.89 5 -0.47(-0.54%)
Oct 20, 2020 86.36 86.36 86.36 86.36 27 +0.47(+0.54%)
Oct 19, 2020 85.89 85.89 85.89 85.89 26 -1.22(-1.40%)
Oct 16, 2020 87.11 87.11 87.11 87.11 101 -0.00(-0.00%)
Oct 15, 2020 85.89 87.11 85.89 87.11 995 +0.47(+0.54%)
Oct 14, 2020 86.73 86.73 86.64 86.64 730 -0.09(-0.11%)
Oct 13, 2020 86.76 86.77 86.73 86.74 943 -0.63(-0.73%)
Oct 12, 2020 87.26 87.37 87.26 87.37 1,000 +0.85(+0.99%)
Oct 09, 2020 86.52 86.52 86.52 86.52 101 +0.30(+0.35%)
Oct 08, 2020 86.21 86.21 86.21 86.21 9 +1.16(+1.36%)
Oct 07, 2020 85.06 85.06 85.06 85.06 74 +1.76(+2.12%)
Oct 06, 2020 84.60 84.89 83.29 83.29 2,380 -0.86(-1.02%)
Oct 05, 2020 83.93 84.16 83.87 84.16 756 +1.63(+1.97%)
Oct 02, 2020 81.49 82.60 81.49 82.53 1,212 +0.38(+0.46%)
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.