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 (%)
Dec 31, 2014 59.10 58.82 58.82 58.82 2,103 -0.43(-0.73%)
Dec 30, 2014 59.10 59.25 59.10 59.25 2,731 -0.08(-0.13%)
Dec 29, 2014 59.22 59.33 59.22 59.33 1,565 +0.03(+0.06%)
Dec 26, 2014 59.25 59.30 59.15 59.30 1,816 +0.18(+0.31%)
Dec 24, 2014 59.11 59.11 59.11 59.11 221 +0.05(+0.09%)
Dec 23, 2014 59.06 59.06 59.06 59.06 653 +0.72(+1.24%)
Dec 22, 2014 58.34 58.34 58.34 58.34 208 +0.14(+0.25%)
Dec 19, 2014 58.15 58.19 58.15 58.19 374 +0.34(+0.59%)
Dec 18, 2014 57.56 57.85 57.50 57.85 1,311 +1.74(+3.10%)
Dec 17, 2014 56.46 56.46 56.11 56.11 521 +0.18(+0.32%)
Dec 16, 2014 56.31 56.31 55.93 55.93 566 -0.04(-0.08%)
Dec 15, 2014 56.57 56.57 55.72 55.98 2,130 -1.32(-2.31%)
Dec 11, 2014 57.46 57.67 57.25 57.30 32 +0.23(+0.39%)
Dec 10, 2014 57.48 57.48 57.07 57.08 1,266 -0.93(-1.60%)
Dec 09, 2014 57.51 58.01 57.51 58.00 3,285 -0.15(-0.26%)
Dec 04, 2014 58.16 58.16 58.16 58.16 235 +0.00(+0.00%)
Dec 03, 2014 58.16 58.16 58.05 58.16 2,161 +0.43(+0.75%)
Dec 02, 2014 57.72 57.72 57.72 57.72 400 +0.41(+0.71%)
Dec 01, 2014 57.37 57.37 57.32 57.32 826 -0.70(-1.21%)
Nov 28, 2014 58.02 58.02 58.02 58.02 573 +0.07(+0.12%)
Nov 26, 2014 57.99 57.95 57.95 57.95 1,111 -0.03(-0.04%)
Nov 24, 2014 57.98 57.98 57.98 57.98 62 +0.03(+0.05%)
Nov 21, 2014 58.01 58.05 57.95 57.95 683 +0.70(+1.22%)
Nov 19, 2014 57.25 57.25 57.25 57.25 27 -0.15(-0.26%)
Nov 18, 2014 57.47 57.47 57.40 57.40 815 +0.39(+0.69%)
Nov 17, 2014 56.79 57.01 56.79 57.01 655 +0.22(+0.39%)
Nov 14, 2014 56.90 56.90 56.78 56.78 362 +0.16(+0.28%)
Nov 13, 2014 56.99 56.99 56.59 56.63 482 -0.02(-0.03%)
Nov 12, 2014 56.75 56.75 56.64 56.64 375 -0.13(-0.22%)
Nov 11, 2014 56.88 56.88 56.71 56.77 2,414 +0.10(+0.18%)
Nov 10, 2014 56.74 56.74 56.64 56.67 1,125 +0.27(+0.47%)
Nov 07, 2014 56.58 56.65 56.40 56.40 3,773 +0.31(+0.55%)
Nov 05, 2014 56.25 56.25 56.09 56.09 76 +0.41(+0.73%)
Nov 04, 2014 55.73 55.73 55.69 55.69 351 -0.52(-0.93%)
Nov 03, 2014 56.25 56.25 56.21 56.21 480 +0.22(+0.38%)
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%)
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.