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 (%)
Jan 29, 2010 28.65 28.81 28.48 28.52 5,741 -0.08(-0.26%)
Jan 28, 2010 28.93 28.93 28.59 28.60 4,284 -0.33(-1.13%)
Jan 27, 2010 28.77 28.92 28.77 28.92 1,209 -0.08(-0.29%)
Jan 26, 2010 29.01 29.11 29.00 29.00 1,036 -0.18(-0.60%)
Jan 25, 2010 29.20 29.20 29.04 29.18 1,557 +0.13(+0.46%)
Jan 22, 2010 29.52 29.55 29.05 29.05 4,578 -0.49(-1.67%)
Jan 21, 2010 30.11 30.11 29.54 29.54 854 -0.54(-1.80%)
Jan 20, 2010 30.00 30.08 29.88 30.08 1,300 -0.27(-0.88%)
Jan 19, 2010 30.20 30.35 30.20 30.35 22,283 +0.52(+1.75%)
Jan 15, 2010 29.88 29.83 29.83 29.83 2,636 -0.30(-0.99%)
Jan 14, 2010 30.00 30.14 30.00 30.12 3,680 +0.01(+0.03%)
Jan 13, 2010 30.01 30.16 29.86 30.11 10,128 +0.28(+0.95%)
Jan 12, 2010 30.06 30.06 29.83 29.83 850 -0.34(-1.14%)
Jan 11, 2010 30.16 30.17 30.15 30.17 1,392 +0.19(+0.62%)
Jan 08, 2010 29.94 29.99 29.91 29.99 3,380 +0.06(+0.20%)
Jan 07, 2010 29.94 29.95 29.92 29.93 1,493 +0.05(+0.17%)
Jan 06, 2010 29.86 29.93 29.85 29.88 5,991 +0.03(+0.08%)
Jan 05, 2010 29.85 29.86 29.80 29.86 2,221 +0.01(+0.04%)
Jan 04, 2010 29.69 29.87 29.64 29.84 4,270 +0.42(+1.43%)
Dec 31, 2009 29.58 29.42 29.42 29.42 7,070 -0.27(-0.90%)
Dec 30, 2009 29.67 29.71 29.56 29.69 6,231 -0.01(-0.03%)
Dec 29, 2009 29.78 29.78 29.70 29.70 886 +0.00(+0.00%)
Dec 28, 2009 29.70 29.70 29.70 29.70 539 -0.01(-0.03%)
Dec 24, 2009 29.65 29.71 29.65 29.71 1,350 +0.11(+0.37%)
Dec 23, 2009 29.66 29.67 29.56 29.60 2,058 +0.04(+0.12%)
Dec 22, 2009 29.56 29.62 29.52 29.56 49,038 +0.06(+0.21%)
Dec 21, 2009 29.54 29.55 29.50 29.50 3,462 +0.29(+1.00%)
Dec 18, 2009 29.50 29.50 28.15 29.20 14,604 -0.11(-0.36%)
Dec 17, 2009 29.43 29.45 29.31 29.31 3,355 -0.34(-1.13%)
Dec 16, 2009 29.78 29.78 29.65 29.65 27,851 +0.08(+0.28%)
Dec 15, 2009 29.60 29.63 29.56 29.56 1,640 -0.05(-0.17%)
Dec 14, 2009 29.65 29.68 29.61 29.61 8,178 +0.16(+0.53%)
Dec 11, 2009 29.43 29.52 29.39 29.46 8,999 +0.13(+0.44%)
Dec 10, 2009 29.11 29.33 29.11 29.33 35,608 +0.39(+1.34%)
Dec 09, 2009 28.80 28.94 28.80 28.94 3,982 -0.03(-0.10%)
Dec 08, 2009 29.07 29.07 28.85 28.97 3,966 -0.24(-0.83%)
Dec 07, 2009 29.20 29.35 29.20 29.21 4,440 +0.10(+0.34%)
Dec 04, 2009 29.12 29.12 28.98 29.11 2,037 +0.19(+0.66%)
Dec 03, 2009 29.30 29.30 28.92 28.92 3,540 -0.32(-1.08%)
Dec 02, 2009 29.22 29.36 29.15 29.24 9,455 -0.01(-0.03%)
Dec 01, 2009 29.25 29.25 29.25 29.25 231 +0.26(+0.90%)
Nov 27, 2009 28.77 28.98 28.98 28.98 838 -0.42(-1.43%)
Nov 25, 2009 29.33 29.40 29.33 29.40 1,933 +0.07(+0.23%)
Nov 24, 2009 29.29 29.34 29.02 29.34 3,613 +0.05(+0.15%)
Nov 23, 2009 29.49 29.49 29.29 29.29 601 +0.45(+1.56%)
Nov 20, 2009 28.85 28.85 28.84 28.84 599 -0.06(-0.21%)
Nov 19, 2009 29.23 29.23 28.90 28.90 1,566 -0.56(-1.90%)
Nov 18, 2009 29.38 29.46 29.38 29.46 667 -0.02(-0.08%)
Nov 17, 2009 29.49 29.49 29.30 29.49 9,302 -0.01(-0.03%)
Nov 16, 2009 29.40 29.61 29.40 29.50 3,187 +0.32(+1.09%)
Nov 13, 2009 29.03 29.20 29.03 29.18 1,677 +0.21(+0.74%)
Nov 12, 2009 29.30 29.30 28.96 28.97 3,114 -0.28(-0.96%)
Nov 11, 2009 29.37 29.37 29.21 29.25 2,360 +0.02(+0.07%)
Nov 10, 2009 29.15 29.23 29.10 29.23 2,322 +0.25(+0.86%)
Nov 09, 2009 28.74 28.98 28.74 28.98 244 +0.41(+1.43%)
Nov 06, 2009 28.62 28.62 28.57 28.57 239 +0.03(+0.09%)
Nov 05, 2009 28.45 28.55 28.44 28.55 2,390 +0.40(+1.42%)
Nov 04, 2009 28.32 28.46 28.12 28.14 6,061 +0.12(+0.42%)
Nov 03, 2009 27.84 28.03 27.84 28.03 1,344 +0.13(+0.45%)
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.