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 (%)
Jul 30, 2021 60.19 60.19 60.04 60.04 330 -0.23(-0.38%)
Jul 29, 2021 59.92 60.37 59.92 60.28 356 +0.48(+0.81%)
Jul 28, 2021 59.90 59.97 59.79 59.79 675 -0.01(-0.01%)
Jul 27, 2021 59.89 59.89 59.74 59.80 1,951 -0.17(-0.29%)
Jul 26, 2021 59.84 59.97 59.84 59.97 3,573 +0.20(+0.33%)
Jul 23, 2021 59.74 59.78 59.74 59.78 1,105 +0.46(+0.78%)
Jul 22, 2021 59.32 59.32 59.26 59.31 694 -0.22(-0.36%)
Jul 21, 2021 59.40 59.53 59.40 59.53 268 +0.55(+0.93%)
Jul 20, 2021 57.88 58.99 57.88 58.98 676 +1.18(+2.04%)
Jul 19, 2021 58.00 58.00 57.55 57.80 1,102 -1.06(-1.79%)
Jul 16, 2021 59.41 59.41 58.86 58.86 2,626 -0.51(-0.86%)
Jul 15, 2021 59.30 59.42 59.16 59.37 1,010 -0.07(-0.11%)
Jul 14, 2021 59.74 59.74 59.40 59.44 1,329 -0.04(-0.07%)
Jul 13, 2021 59.74 59.76 59.48 59.48 545 -0.57(-0.96%)
Jul 12, 2021 60.11 60.11 60.05 60.05 156 +0.21(+0.36%)
Jul 09, 2021 59.18 59.84 59.18 59.84 1,391 +1.06(+1.81%)
Jul 08, 2021 58.79 59.17 58.73 58.78 1,030 -0.77(-1.30%)
Jul 07, 2021 59.30 59.70 59.19 59.55 1,352 +0.11(+0.19%)
Jul 06, 2021 59.57 59.62 59.31 59.44 2,308 -0.71(-1.17%)
Jul 02, 2021 60.15 60.15 60.15 60.15 717 +0.16(+0.27%)
Jul 01, 2021 59.70 60.12 59.70 59.98 1,536 +0.47(+0.79%)
Jun 30, 2021 59.36 59.51 59.36 59.51 684 +0.24(+0.40%)
Jun 29, 2021 59.61 59.61 59.26 59.28 2,165 -0.03(-0.06%)
Jun 28, 2021 59.73 59.73 59.18 59.31 2,442 -0.25(-0.42%)
Jun 25, 2021 59.49 59.56 59.49 59.56 531 +0.53(+0.90%)
Jun 24, 2021 58.63 59.03 58.63 59.03 6,382 +0.20(+0.35%)
Jun 23, 2021 58.99 58.99 58.83 58.83 2,096 -0.11(-0.19%)
Jun 22, 2021 58.71 58.94 58.71 58.94 1,595 +0.09(+0.15%)
Jun 21, 2021 58.44 58.85 58.44 58.85 1,452 +1.10(+1.90%)
Jun 18, 2021 58.01 58.20 57.75 57.75 2,043 -1.15(-1.95%)
Jun 17, 2021 59.34 59.34 58.45 58.90 4,364 -0.73(-1.22%)
Jun 16, 2021 59.89 59.89 59.63 59.63 491 -0.39(-0.64%)
Jun 15, 2021 59.88 60.02 59.87 60.02 2,423 +0.10(+0.17%)
Jun 14, 2021 60.21 60.24 59.82 59.91 4,310 -0.49(-0.81%)
Jun 11, 2021 60.16 60.40 60.16 60.40 1,474 +0.23(+0.38%)
Jun 10, 2021 61.73 61.73 60.13 60.17 3,455 -60.47(-50.12%)
Jun 09, 2021 121.33 121.33 120.64 120.64 1,557 -0.30(-0.25%)
Jun 08, 2021 120.40 120.94 120.40 120.94 863 +0.62(+0.52%)
Jun 07, 2021 120.31 120.31 120.31 120.31 450 -0.11(-0.09%)
Jun 04, 2021 120.05 120.43 120.05 120.43 1,127 +0.77(+0.64%)
Jun 03, 2021 119.12 119.74 119.12 119.66 803 -0.26(-0.22%)
Jun 02, 2021 119.93 119.93 119.93 119.93 56 +0.17(+0.14%)
Jun 01, 2021 119.88 119.88 119.66 119.75 1,196 +0.71(+0.60%)
May 28, 2021 118.81 119.04 118.60 119.04 568 +0.06(+0.05%)
May 27, 2021 119.51 119.51 118.74 118.98 1,244 +0.68(+0.57%)
May 26, 2021 118.34 118.46 118.31 118.31 569 +0.42(+0.36%)
May 25, 2021 119.45 119.45 117.89 117.89 973 -0.97(-0.82%)
May 24, 2021 118.93 118.93 118.86 118.86 316 +0.46(+0.39%)
May 21, 2021 118.92 119.00 118.40 118.40 3,299 +0.27(+0.23%)
May 20, 2021 117.55 118.12 117.55 118.12 188 +0.58(+0.49%)
May 19, 2021 116.74 117.55 116.74 117.55 672 -0.96(-0.81%)
May 18, 2021 119.29 119.42 118.51 118.51 1,328 -1.04(-0.87%)
May 17, 2021 119.22 119.56 119.13 119.54 4,928 -0.29(-0.24%)
May 14, 2021 119.48 119.83 119.48 119.83 636 +1.47(+1.24%)
May 13, 2021 118.26 118.39 117.27 118.36 4,975 +1.95(+1.68%)
May 12, 2021 118.65 118.69 116.38 116.41 2,252 -2.76(-2.32%)
May 11, 2021 120.40 120.40 119.10 119.17 6,398 -1.99(-1.64%)
May 10, 2021 121.74 122.42 121.16 121.16 1,550 +0.06(+0.05%)
May 07, 2021 120.41 121.10 120.41 121.10 887 +1.48(+1.23%)
May 06, 2021 118.48 119.62 118.45 119.62 2,656 +1.12(+0.94%)
May 05, 2021 118.50 118.50 117.98 118.50 354 +0.51(+0.44%)
May 04, 2021 117.75 117.99 117.05 117.99 3,547 +0.21(+0.18%)
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.