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, 2020 77.51 78.42 77.44 78.42 3,900 -0.14(-0.18%)
May 28, 2020 78.97 79.53 78.56 78.56 2,337 -0.98(-1.23%)
May 27, 2020 78.21 79.54 78.21 79.54 6,367 +2.29(+2.97%)
May 26, 2020 77.14 77.24 77.14 77.24 3,146 +2.70(+3.62%)
May 22, 2020 74.03 74.55 74.03 74.55 2,800 -0.08(-0.11%)
May 21, 2020 75.10 75.10 74.47 74.63 2,343 -0.38(-0.50%)
May 20, 2020 75.26 75.39 74.98 75.01 1,804 +1.36(+1.84%)
May 19, 2020 74.09 74.70 73.65 73.65 5,775 -0.95(-1.28%)
May 18, 2020 74.07 74.66 74.07 74.60 5,400 +4.19(+5.96%)
May 15, 2020 70.27 70.70 70.14 70.41 6,600 +0.13(+0.19%)
May 14, 2020 67.42 70.27 67.19 70.27 5,999 +1.37(+1.99%)
May 13, 2020 70.23 70.23 68.23 68.90 9,562 -2.23(-3.13%)
May 12, 2020 72.90 72.90 71.13 71.13 9,270 -2.18(-2.97%)
May 11, 2020 73.28 73.67 73.27 73.31 4,889 -0.96(-1.30%)
May 08, 2020 73.55 74.28 73.42 74.28 10,100 +2.17(+3.00%)
May 07, 2020 72.55 73.01 72.08 72.11 19,095 +0.89(+1.25%)
May 06, 2020 71.39 71.70 71.22 71.22 23,181 -0.61(-0.85%)
May 05, 2020 72.97 72.97 71.64 71.83 18,665 +0.42(+0.59%)
May 04, 2020 70.92 71.41 70.55 71.41 8,566 -0.04(-0.05%)
May 01, 2020 72.04 72.04 71.45 71.45 1,100 -2.94(-3.96%)
Apr 30, 2020 74.13 74.39 74.13 74.39 568 -2.03(-2.66%)
Apr 29, 2020 76.51 76.51 76.42 76.42 744 +2.80(+3.80%)
Apr 28, 2020 74.35 74.35 73.62 73.62 3,215 +0.68(+0.94%)
Apr 27, 2020 71.44 72.94 71.44 72.94 1,883 +2.38(+3.37%)
Apr 24, 2020 70.09 70.58 69.42 70.56 2,200 +1.18(+1.71%)
Apr 23, 2020 69.71 70.53 69.37 69.37 5,724 +0.30(+0.43%)
Apr 22, 2020 68.52 69.18 68.52 69.07 2,904 +1.39(+2.05%)
Apr 21, 2020 68.34 68.34 67.53 67.69 2,869 -2.12(-3.03%)
Apr 20, 2020 70.24 70.77 69.80 69.80 9,800 -1.19(-1.67%)
Apr 17, 2020 70.02 70.99 70.02 70.99 2,400 +2.83(+4.15%)
Apr 16, 2020 67.70 68.16 67.45 68.16 3,158 -0.01(-0.01%)
Apr 15, 2020 68.64 68.64 68.17 68.17 551 -2.74(-3.87%)
Apr 14, 2020 71.48 71.48 70.20 70.91 1,253 +1.26(+1.81%)
Apr 13, 2020 69.34 69.69 69.33 69.65 2,734 -1.81(-2.54%)
Apr 09, 2020 72.27 72.27 71.47 71.47 124,300 +1.51(+2.16%)
Apr 08, 2020 68.06 69.96 68.06 69.96 3,433 +3.41(+5.12%)
Apr 07, 2020 68.52 69.14 66.55 66.55 4,471 +0.31(+0.47%)
Apr 06, 2020 65.10 66.24 65.10 66.24 10,583 +4.93(+8.04%)
Apr 03, 2020 62.34 62.72 60.67 61.31 10,800 -1.24(-1.98%)
Apr 02, 2020 63.28 63.28 61.43 62.55 7,677 +0.88(+1.43%)
Apr 01, 2020 62.72 62.72 61.39 61.67 17,261 -3.06(-4.73%)
Mar 31, 2020 66.42 66.75 64.73 64.73 13,426 -1.47(-2.22%)
Mar 30, 2020 65.40 66.39 64.37 66.20 13,203 +1.14(+1.75%)
Mar 27, 2020 65.98 66.80 64.89 65.06 40,600 -2.91(-4.28%)
Mar 26, 2020 64.72 68.16 64.72 67.97 19,558 +3.96(+6.19%)
Mar 25, 2020 61.47 65.80 60.72 64.01 357,351 +2.58(+4.20%)
Mar 24, 2020 60.72 61.43 59.72 61.43 27,296 +5.81(+10.44%)
Mar 23, 2020 57.03 57.03 54.47 55.62 17,355 -1.81(-3.16%)
Mar 20, 2020 59.38 61.81 57.44 57.44 17,000 -3.05(-5.04%)
Mar 19, 2020 59.30 61.51 58.51 60.49 4,806 +1.21(+2.04%)
Mar 18, 2020 59.95 60.55 57.24 59.28 2,666 -4.63(-7.25%)
Mar 17, 2020 62.46 63.91 60.54 63.91 1,944 +2.06(+3.33%)
Mar 16, 2020 64.27 65.32 61.85 61.85 3,557 -7.77(-11.16%)
Mar 13, 2020 65.51 69.62 65.41 69.62 3,800 +4.58(+7.05%)
Mar 12, 2020 65.24 67.40 65.03 65.03 2,319 -7.06(-9.79%)
Mar 11, 2020 73.80 73.92 72.08 72.09 3,681 -4.26(-5.59%)
Mar 10, 2020 75.36 76.36 74.64 76.36 1,883 +3.24(+4.43%)
Mar 09, 2020 75.09 75.09 72.80 73.12 40,788 -7.04(-8.78%)
Mar 06, 2020 79.95 80.15 79.00 80.15 4,100 -1.35(-1.66%)
Mar 05, 2020 82.35 83.06 81.06 81.50 3,228 -3.57(-4.20%)
Mar 04, 2020 83.57 85.08 82.95 85.07 5,084 +2.71(+3.29%)
Mar 03, 2020 84.98 84.98 82.37 82.37 1,162 -2.20(-2.60%)
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.