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 (%)
May 29, 2015 61.36 61.36 60.96 60.96 1,183 -0.43(-0.69%)
May 27, 2015 61.15 61.38 61.15 61.38 148 +0.52(+0.85%)
May 26, 2015 60.86 60.87 60.86 60.87 1,625 -0.63(-1.02%)
May 21, 2015 61.49 61.49 61.49 61.49 330 +0.04(+0.06%)
May 20, 2015 61.45 61.45 61.45 61.45 123 +0.18(+0.30%)
May 18, 2015 61.26 61.27 61.26 61.27 3 +0.35(+0.58%)
May 14, 2015 60.95 60.96 60.92 60.92 147 +0.61(+1.01%)
May 13, 2015 59.99 60.31 59.99 60.31 793 -0.05(-0.09%)
May 12, 2015 60.43 60.50 60.36 60.37 561 -0.28(-0.45%)
May 11, 2015 60.79 60.79 60.64 60.64 700 -0.10(-0.16%)
May 08, 2015 60.66 60.82 60.66 60.74 2,229 +0.87(+1.45%)
May 07, 2015 59.68 59.96 59.68 59.87 581 +0.47(+0.79%)
May 06, 2015 59.56 59.58 59.40 59.40 736 -0.35(-0.59%)
May 05, 2015 60.07 60.07 59.73 59.75 1,842 -0.73(-1.20%)
May 04, 2015 60.47 60.48 60.41 60.48 792 +0.10(+0.17%)
May 01, 2015 59.96 60.39 59.96 60.38 3,439 +0.57(+0.95%)
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%)
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.