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 (%)
Sep 30, 2016 58.37 58.83 58.37 58.83 6,121 +0.63(+1.08%)
Sep 29, 2016 58.51 58.58 58.00 58.20 3,296 -0.49(-0.83%)
Sep 28, 2016 58.68 58.79 58.47 58.69 2,464 +0.13(+0.22%)
Sep 27, 2016 58.27 58.71 58.27 58.56 4,121 +0.21(+0.36%)
Sep 26, 2016 58.44 58.52 58.21 58.34 5,129 -0.48(-0.81%)
Sep 23, 2016 58.92 59.03 58.76 58.82 6,026 -0.23(-0.39%)
Sep 22, 2016 59.09 59.09 58.94 59.05 4,107 +0.26(+0.44%)
Sep 21, 2016 58.21 58.79 57.96 58.79 6,414 +0.72(+1.23%)
Sep 20, 2016 58.38 58.38 58.05 58.07 3,891 -0.31(-0.54%)
Sep 19, 2016 58.66 58.66 58.09 58.39 8,998 +0.19(+0.33%)
Sep 16, 2016 58.08 58.22 57.89 58.19 9,980 -0.03(-0.05%)
Sep 15, 2016 57.72 58.34 57.72 58.22 6,189 +0.65(+1.14%)
Sep 14, 2016 57.57 57.70 57.46 57.57 5,184 -0.10(-0.18%)
Sep 13, 2016 58.25 58.25 57.66 57.67 3,085 -0.92(-1.57%)
Sep 12, 2016 57.71 58.60 57.54 58.59 12,349 +0.44(+0.76%)
Sep 09, 2016 58.71 58.71 58.09 58.15 27,409 -1.06(-1.79%)
Sep 08, 2016 59.26 59.26 59.12 59.21 9,861 -0.13(-0.22%)
Sep 07, 2016 59.21 59.33 59.07 59.33 7,223 +0.12(+0.20%)
Sep 06, 2016 59.06 59.28 59.05 59.22 4,714 -0.13(-0.21%)
Sep 02, 2016 59.01 59.34 59.34 59.34 6,942 +0.69(+1.17%)
Sep 01, 2016 58.88 58.88 58.59 58.65 4,873 -0.35(-0.59%)
Aug 31, 2016 58.89 59.08 58.68 59.00 7,988 +0.00(+0.00%)
Aug 30, 2016 59.22 59.22 58.91 59.00 4,394 -0.03(-0.05%)
Aug 29, 2016 58.81 59.11 58.81 59.03 4,166 +0.28(+0.47%)
Aug 26, 2016 58.82 58.82 58.44 58.76 5,033 -0.24(-0.41%)
Aug 25, 2016 59.23 59.23 58.91 58.99 5,162 -0.18(-0.31%)
Aug 24, 2016 59.26 59.48 59.18 59.18 7,721 -0.24(-0.40%)
Aug 23, 2016 59.45 59.68 59.41 59.42 10,695 +0.08(+0.14%)
Aug 22, 2016 58.96 59.47 58.96 59.34 6,404 +0.01(+0.02%)
Aug 19, 2016 59.20 59.37 59.20 59.33 5,910 +0.10(+0.17%)
Aug 18, 2016 59.08 59.38 59.08 59.23 6,488 +0.16(+0.28%)
Aug 17, 2016 58.85 59.08 58.80 59.06 4,627 -0.13(-0.22%)
Aug 16, 2016 59.25 59.33 59.13 59.19 5,491 -0.35(-0.58%)
Aug 15, 2016 59.50 59.74 59.47 59.53 7,887 +0.19(+0.33%)
Aug 12, 2016 59.31 59.45 59.23 59.34 3,185 -0.05(-0.09%)
Aug 11, 2016 59.35 59.52 59.24 59.39 4,834 +0.36(+0.62%)
Aug 10, 2016 59.11 59.22 58.92 59.03 7,169 +0.05(+0.09%)
Aug 09, 2016 59.20 59.26 58.98 58.98 5,030 -0.29(-0.50%)
Aug 08, 2016 59.50 59.50 59.05 59.27 6,258 -0.05(-0.08%)
Aug 05, 2016 59.21 59.32 59.12 59.32 4,837 +0.60(+1.03%)
Aug 04, 2016 59.03 59.03 58.56 58.72 4,746 -0.02(-0.04%)
Aug 03, 2016 58.53 58.86 58.53 58.74 11,577 +0.37(+0.64%)
Aug 02, 2016 58.78 58.89 58.29 58.37 4,277 -0.46(-0.78%)
Aug 01, 2016 58.75 58.82 58.73 58.82 2,715 -0.09(-0.15%)
Jul 29, 2016 58.64 59.15 58.64 58.91 9,719 -0.24(-0.41%)
Jul 28, 2016 58.81 59.18 58.79 59.16 5,986 +0.29(+0.49%)
Jul 27, 2016 59.05 59.09 58.83 58.87 4,324 -0.52(-0.88%)
Jul 26, 2016 59.47 59.47 59.04 59.39 5,784 +0.34(+0.57%)
Jul 25, 2016 58.99 59.15 58.98 59.05 5,352 -0.30(-0.51%)
Jul 22, 2016 58.98 59.42 58.87 59.35 7,784 +0.43(+0.74%)
Jul 21, 2016 59.08 59.11 58.75 58.92 6,090 -0.21(-0.35%)
Jul 20, 2016 59.14 59.30 59.11 59.13 6,638 +0.28(+0.48%)
Jul 19, 2016 58.87 58.98 58.74 58.85 7,014 -0.25(-0.42%)
Jul 18, 2016 58.99 59.16 58.94 59.10 9,066 +0.21(+0.36%)
Jul 15, 2016 59.14 59.14 58.85 58.88 3,724 -0.11(-0.18%)
Jul 14, 2016 58.99 59.13 58.88 58.99 4,468 +0.24(+0.41%)
Jul 13, 2016 58.68 58.83 58.46 58.75 6,057 +0.03(+0.05%)
Jul 12, 2016 58.54 58.76 58.54 58.72 7,555 +0.37(+0.64%)
Jul 11, 2016 58.21 58.51 58.21 58.35 6,315 +0.15(+0.26%)
Jul 08, 2016 57.53 58.20 57.09 58.20 4,202 +1.11(+1.95%)
Jul 07, 2016 57.55 57.55 57.08 57.09 6,091 -0.20(-0.35%)
Jul 06, 2016 56.82 57.29 56.82 57.29 3,950 +0.18(+0.32%)
Jul 05, 2016 57.08 57.23 56.88 57.11 4,291 -0.56(-0.97%)
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.