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 (%)
Nov 30, 2010 31.24 31.25 31.13 31.13 1,263 +0.11(+0.35%)
Nov 29, 2010 30.90 31.02 30.90 31.02 3,213 -0.35(-1.13%)
Nov 26, 2010 31.35 31.39 31.35 31.37 1,063 -0.07(-0.22%)
Nov 24, 2010 31.42 31.44 31.44 31.44 543 +0.44(+1.42%)
Nov 23, 2010 31.08 31.08 31.00 31.00 1,216 -0.45(-1.42%)
Nov 22, 2010 31.45 31.45 31.45 31.45 207 -0.08(-0.27%)
Nov 19, 2010 31.49 31.53 31.49 31.53 315 -0.11(-0.35%)
Nov 18, 2010 31.64 31.64 31.64 31.64 118 +0.51(+1.62%)
Nov 17, 2010 31.02 31.14 31.02 31.14 4,708 +0.20(+0.65%)
Nov 16, 2010 31.36 31.36 30.94 30.94 6,442 -0.76(-2.40%)
Nov 15, 2010 31.78 31.78 31.70 31.70 21,821 +0.14(+0.43%)
Nov 12, 2010 31.54 31.57 31.54 31.56 1,898 -0.26(-0.82%)
Nov 11, 2010 31.83 31.83 31.82 31.82 329 -0.13(-0.40%)
Nov 10, 2010 31.61 31.95 31.61 31.95 6,870 +0.15(+0.48%)
Nov 09, 2010 31.78 31.79 31.78 31.79 4,865 -0.32(-0.99%)
Nov 08, 2010 32.15 32.17 32.06 32.11 3,351 +0.01(+0.02%)
Nov 05, 2010 32.11 32.11 32.11 32.11 2,030 +0.42(+1.33%)
Nov 04, 2010 31.50 31.71 31.50 31.68 587 +0.56(+1.81%)
Nov 03, 2010 30.98 31.23 30.98 31.12 949 +0.11(+0.37%)
Nov 02, 2010 30.99 31.01 30.99 31.01 842 +0.19(+0.62%)
Nov 01, 2010 30.96 30.97 30.82 30.82 1,251 +0.08(+0.25%)
Oct 29, 2010 30.74 30.74 30.74 30.74 320 +0.03(+0.11%)
Oct 28, 2010 30.86 30.86 30.71 30.71 3,791 +0.14(+0.47%)
Oct 27, 2010 30.64 30.64 30.56 30.56 2,680 -0.38(-1.23%)
Oct 25, 2010 30.94 30.94 30.94 30.94 534 +0.11(+0.36%)
Oct 22, 2010 30.83 30.83 30.83 30.83 768 -0.14(-0.46%)
Oct 21, 2010 30.84 31.03 30.84 30.98 3,242 +0.81(+2.67%)
Oct 19, 2010 30.42 30.17 30.17 30.17 1,661 -0.56(-1.83%)
Oct 18, 2010 30.72 30.73 30.72 30.73 2,373 +0.27(+0.89%)
Oct 15, 2010 30.81 30.81 30.40 30.46 1,498 -0.29(-0.93%)
Oct 14, 2010 30.83 30.83 30.75 30.75 272 -0.21(-0.68%)
Oct 13, 2010 31.00 31.00 30.96 30.96 1,313 +0.23(+0.74%)
Oct 12, 2010 30.36 30.73 30.28 30.73 1,375 +0.16(+0.52%)
Oct 11, 2010 30.57 30.57 30.57 30.57 118 +0.13(+0.42%)
Oct 08, 2010 30.45 30.45 30.30 30.45 1,407 +0.24(+0.78%)
Oct 07, 2010 30.37 30.38 30.08 30.21 5,462 +0.03(+0.11%)
Oct 06, 2010 30.29 30.29 30.18 30.18 4,139 +0.77(+2.61%)
Oct 04, 2010 29.45 29.41 29.41 29.41 356 -0.40(-1.36%)
Oct 01, 2010 29.81 29.81 29.66 29.81 1,960 +0.21(+0.71%)
Sep 30, 2010 29.97 29.97 29.60 29.60 1,216 -0.13(-0.45%)
Sep 29, 2010 29.59 29.74 29.55 29.74 2,005 -0.01(-0.03%)
Sep 28, 2010 29.35 29.75 29.35 29.75 647 +0.05(+0.16%)
Sep 27, 2010 29.67 29.70 29.67 29.70 2,075 -0.05(-0.16%)
Sep 24, 2010 29.72 29.76 29.70 29.75 1,530 +0.40(+1.36%)
Sep 23, 2010 29.22 29.37 29.14 29.35 2,136 -0.22(-0.75%)
Sep 22, 2010 29.76 29.76 29.52 29.57 1,651 -0.19(-0.62%)
Sep 21, 2010 29.91 30.04 29.76 29.76 3,298 -0.19(-0.62%)
Sep 20, 2010 29.76 29.94 29.74 29.94 4,370 +0.63(+2.14%)
Sep 17, 2010 29.31 29.31 29.31 29.31 725 -0.18(-0.63%)
Sep 15, 2010 29.20 29.50 29.20 29.50 1,241 -0.03(-0.11%)
Sep 13, 2010 29.41 29.53 29.53 29.53 12,612 +0.54(+1.86%)
Sep 10, 2010 28.93 28.99 28.93 28.99 298 +0.22(+0.76%)
Sep 08, 2010 28.77 28.78 28.78 28.78 475 +0.19(+0.66%)
Sep 07, 2010 28.59 28.59 28.59 28.59 198 -0.11(-0.40%)
Sep 03, 2010 28.74 28.74 28.68 28.70 378 +0.56(+1.98%)
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.