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 (%)
Oct 31, 2012 39.76 39.76 39.51 39.60 535 +0.10(+0.27%)
Oct 25, 2012 39.49 39.49 39.49 39.49 1,029 +0.03(+0.07%)
Oct 24, 2012 39.74 39.74 39.47 39.47 4,083 -0.13(-0.33%)
Oct 23, 2012 39.50 39.60 39.50 39.60 1,869 -0.44(-1.09%)
Oct 19, 2012 40.39 40.39 39.96 40.04 1,601 -0.52(-1.27%)
Oct 18, 2012 40.61 40.67 40.51 40.55 9,023 -0.27(-0.66%)
Oct 17, 2012 40.69 40.82 40.69 40.82 9,467 +0.03(+0.07%)
Oct 16, 2012 40.80 40.80 40.80 40.80 171 +0.54(+1.34%)
Oct 15, 2012 39.97 40.26 39.97 40.26 343 +0.22(+0.55%)
Oct 12, 2012 40.03 40.04 39.85 40.04 1,571 -0.02(-0.04%)
Oct 10, 2012 40.05 40.05 40.05 40.05 800 -0.61(-1.51%)
Oct 08, 2012 40.67 40.67 40.67 40.67 1,486 -0.12(-0.29%)
Oct 05, 2012 40.90 41.12 40.78 40.78 1,338 -0.04(-0.10%)
Oct 04, 2012 40.92 40.92 40.83 40.83 800 +0.26(+0.63%)
Oct 03, 2012 40.57 40.57 40.57 40.57 157 +0.11(+0.28%)
Oct 02, 2012 40.47 40.48 40.35 40.46 3,545 -0.12(-0.30%)
Oct 01, 2012 40.87 40.87 40.58 40.58 704 +0.24(+0.60%)
Sep 28, 2012 40.33 40.33 40.33 40.33 248 -0.04(-0.11%)
Sep 27, 2012 40.11 40.44 40.10 40.38 3,308 +0.28(+0.70%)
Sep 26, 2012 40.23 40.23 40.09 40.10 1,974 -0.49(-1.21%)
Sep 25, 2012 40.59 40.59 40.59 40.59 114 -0.13(-0.32%)
Sep 24, 2012 40.65 40.72 40.54 40.72 6,443 -0.01(-0.03%)
Sep 21, 2012 40.77 40.90 40.73 40.73 7,330 +0.10(+0.26%)
Sep 20, 2012 40.37 40.63 40.37 40.63 847 +0.03(+0.08%)
Sep 19, 2012 40.62 40.72 40.59 40.59 1,839 +0.01(+0.02%)
Sep 18, 2012 40.65 40.65 40.54 40.58 9,461 -0.05(-0.13%)
Sep 14, 2012 40.78 40.64 40.64 40.64 3,334 +0.34(+0.84%)
Sep 13, 2012 40.30 40.30 40.30 40.30 3,832 +0.30(+0.74%)
Sep 12, 2012 39.93 40.03 39.87 40.00 10,363 +0.10(+0.25%)
Sep 11, 2012 39.97 39.97 39.90 39.90 287 -0.10(-0.26%)
Sep 10, 2012 40.12 40.15 39.97 40.00 3,751 -0.09(-0.22%)
Sep 07, 2012 40.10 40.20 40.03 40.09 2,508 +0.03(+0.07%)
Sep 06, 2012 39.71 40.10 39.71 40.06 5,488 +0.72(+1.83%)
Sep 05, 2012 39.30 39.36 39.30 39.34 941 -0.14(-0.35%)
Sep 04, 2012 39.28 39.54 39.28 39.48 6,930 +0.09(+0.22%)
Aug 30, 2012 39.39 39.39 39.39 39.39 0 -0.13(-0.33%)
Aug 29, 2012 39.48 39.63 39.43 39.52 3,710 +0.10(+0.24%)
Aug 27, 2012 39.54 39.58 39.43 39.43 1,157 +0.09(+0.22%)
Aug 24, 2012 39.30 39.34 39.27 39.34 7,128 +0.17(+0.44%)
Aug 23, 2012 39.25 39.27 39.17 39.17 2,227 -0.09(-0.22%)
Aug 22, 2012 39.24 39.28 39.22 39.25 11,782 -0.12(-0.30%)
Aug 21, 2012 39.62 39.66 39.33 39.37 3,475 -0.11(-0.29%)
Aug 20, 2012 39.44 39.49 39.38 39.49 3,506 +0.03(+0.09%)
Aug 17, 2012 39.49 39.49 39.45 39.45 1,626 -0.03(-0.07%)
Aug 16, 2012 39.18 39.48 39.18 39.48 405 +0.18(+0.45%)
Aug 15, 2012 39.30 39.30 39.30 39.30 114 +0.17(+0.44%)
Aug 13, 2012 39.00 39.13 39.13 39.13 3,449 -0.01(-0.03%)
Aug 10, 2012 39.14 39.14 39.14 39.14 316 +0.08(+0.20%)
Aug 09, 2012 39.10 39.10 39.06 39.06 1,211 +0.09(+0.22%)
Aug 08, 2012 39.00 39.07 38.97 38.97 1,920 +0.04(+0.10%)
Aug 07, 2012 38.88 38.93 38.88 38.93 280 +0.02(+0.06%)
Aug 06, 2012 38.88 38.92 38.88 38.91 694 +0.22(+0.58%)
Aug 03, 2012 38.69 38.69 38.65 38.69 1,198 +0.66(+1.73%)
Aug 02, 2012 38.07 38.07 37.88 38.03 927 -0.33(-0.85%)
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.