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, 2014 55.91 56.00 55.84 56.00 932 +1.22(+2.22%)
Oct 29, 2014 55.11 55.11 54.78 54.78 94 +0.65(+1.20%)
Oct 27, 2014 54.04 54.13 53.87 54.13 246 -0.03(-0.05%)
Oct 24, 2014 54.20 54.20 54.16 54.16 1,175 -0.07(-0.13%)
Oct 23, 2014 54.14 54.23 54.14 54.23 653 -0.13(-0.25%)
Oct 22, 2014 54.40 54.50 54.37 54.37 1,103 +0.54(+1.01%)
Oct 21, 2014 51.96 53.82 51.96 53.82 4,016 +1.30(+2.48%)
Oct 20, 2014 52.48 52.27 52.27 52.52 1,091 +0.26(+0.49%)
Oct 17, 2014 52.20 52.20 52.20 52.27 436 +0.78(+1.51%)
Oct 16, 2014 50.40 51.65 50.40 51.49 2,316 +1.28(+2.55%)
Oct 15, 2014 50.45 50.46 50.18 50.21 2,681 -1.45(-2.80%)
Oct 14, 2014 51.80 51.93 50.99 51.65 6,674 -0.58(-1.12%)
Oct 13, 2014 52.63 52.63 52.24 52.24 2,263 -1.00(-1.89%)
Oct 10, 2014 53.17 53.17 53.01 53.24 653 +0.00(+0.00%)
Oct 09, 2014 53.59 53.59 53.24 53.24 1,288 -0.44(-0.82%)
Oct 08, 2014 53.79 53.79 53.68 53.68 671 -1.29(-2.34%)
Oct 03, 2014 54.97 54.97 54.97 54.97 1 +0.75(+1.38%)
Oct 02, 2014 53.64 54.23 53.64 54.22 911 -0.07(-0.13%)
Oct 01, 2014 54.92 54.92 54.29 54.29 995 -0.67(-1.21%)
Sep 29, 2014 54.96 54.96 54.96 54.96 60 -0.71(-1.27%)
Sep 26, 2014 55.52 55.68 55.52 55.67 2,705 +0.36(+0.66%)
Sep 25, 2014 55.58 55.59 55.25 55.30 1,061 -0.58(-1.04%)
Sep 24, 2014 55.81 55.88 55.74 55.88 1,658 +0.08(+0.14%)
Sep 23, 2014 55.82 55.82 55.81 55.81 530 -0.48(-0.85%)
Sep 22, 2014 56.28 56.28 56.28 56.28 300 -0.73(-1.28%)
Sep 19, 2014 57.19 57.19 57.02 57.02 2,396 +0.21(+0.36%)
Sep 18, 2014 56.80 56.83 56.79 56.81 1,665 +0.31(+0.56%)
Sep 17, 2014 56.50 56.50 56.50 56.50 60 +0.00(+0.00%)
Sep 16, 2014 56.20 56.56 56.19 56.50 2,463 +0.40(+0.71%)
Sep 15, 2014 56.10 56.10 56.10 56.10 521 +0.10(+0.18%)
Sep 12, 2014 56.28 56.28 56.00 56.00 1,081 -0.34(-0.61%)
Sep 11, 2014 56.16 56.34 56.16 56.34 1,585 +0.16(+0.29%)
Sep 10, 2014 56.05 56.19 56.05 56.18 1,225 -0.15(-0.27%)
Sep 09, 2014 56.20 56.33 56.20 56.33 1,831 -0.17(-0.31%)
Sep 08, 2014 56.63 56.63 56.51 56.51 996 -0.37(-0.65%)
Sep 05, 2014 56.88 56.88 56.88 56.88 2 +0.00(+0.00%)
Sep 04, 2014 56.90 56.90 56.88 56.88 576 +0.19(+0.34%)
Sep 03, 2014 56.69 56.69 56.69 56.69 232 +0.43(+0.76%)
Sep 02, 2014 56.43 56.52 56.24 56.26 2,818 -0.09(-0.16%)
Aug 29, 2014 56.35 56.35 56.35 56.35 222 +0.12(+0.22%)
Aug 28, 2014 56.27 56.27 56.23 56.23 887 -0.07(-0.12%)
Aug 27, 2014 56.30 56.30 56.30 56.30 557 +0.00(+0.00%)
Aug 26, 2014 56.39 56.39 56.30 56.30 746 +0.06(+0.11%)
Aug 25, 2014 56.24 56.24 56.24 56.24 306 +0.23(+0.42%)
Aug 22, 2014 56.00 56.00 56.00 56.00 93 -0.00(-0.00%)
Aug 21, 2014 56.01 56.01 56.00 56.00 798 +0.42(+0.75%)
Aug 20, 2014 55.58 55.58 55.58 55.58 489 +0.13(+0.23%)
Aug 19, 2014 55.33 55.47 55.33 55.45 2,810 +1.03(+1.90%)
Aug 18, 2014 54.42 54.42 54.42 54.42 45 +0.00(+0.00%)
Aug 15, 2014 54.42 54.42 54.42 54.42 370 -0.40(-0.74%)
Aug 14, 2014 54.74 54.83 54.74 54.83 537 +0.61(+1.12%)
Aug 13, 2014 54.22 54.22 54.22 54.22 132 +0.00(+0.00%)
Aug 12, 2014 54.22 54.22 54.22 54.22 224 -0.08(-0.15%)
Aug 11, 2014 54.15 54.41 54.15 54.30 1,071 +0.65(+1.20%)
Aug 08, 2014 53.65 53.65 53.65 53.65 168 +0.22(+0.40%)
Aug 07, 2014 53.42 53.44 53.42 53.44 2,120 -0.51(-0.94%)
Aug 06, 2014 53.94 53.94 53.93 53.94 777 -0.23(-0.42%)
Aug 05, 2014 54.17 54.17 54.17 54.17 158 +0.04(+0.07%)
Aug 04, 2014 54.62 54.62 53.91 54.14 894 -0.11(-0.20%)
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.