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 (%)
Jul 31, 2014 54.58 54.58 54.24 54.24 1,386 -1.12(-2.03%)
Jul 30, 2014 55.58 55.73 55.08 55.37 5,467 +0.00(+0.00%)
Jul 29, 2014 55.39 55.39 55.39 55.37 1,804 -0.37(-0.67%)
Jul 28, 2014 55.74 55.74 55.74 55.74 44 +0.00(+0.00%)
Jul 25, 2014 55.89 55.89 55.74 55.74 2,699 -0.22(-0.38%)
Jul 24, 2014 55.95 55.96 55.96 55.96 31 +0.00(+0.01%)
Jul 23, 2014 55.95 55.96 55.95 55.95 42 +0.00(+0.00%)
Jul 22, 2014 55.95 55.99 55.85 55.95 1,936 +0.46(+0.83%)
Jul 21, 2014 55.30 55.52 55.30 55.49 1,260 +0.11(+0.19%)
Jul 18, 2014 55.38 55.38 55.38 55.38 412 -0.13(-0.24%)
Jul 17, 2014 55.67 55.67 55.52 55.52 799 -0.11(-0.20%)
Jul 16, 2014 55.63 55.67 55.63 55.63 724 +0.07(+0.12%)
Jul 15, 2014 55.56 55.55 55.56 55.56 239 +0.00(+0.00%)
Jul 14, 2014 55.41 55.56 55.41 55.56 536 +0.51(+0.94%)
Jul 11, 2014 55.05 55.05 55.02 55.04 1,322 -0.05(-0.10%)
Jul 10, 2014 54.72 55.17 54.69 55.10 10,505 -0.15(-0.27%)
Jul 09, 2014 55.25 55.25 55.25 55.25 729 +0.34(+0.62%)
Jul 08, 2014 55.09 55.09 54.91 54.91 715 -0.79(-1.42%)
Jul 07, 2014 55.70 55.70 55.70 55.70 94 +0.00(+0.00%)
Jul 03, 2014 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Jul 02, 2014 55.70 55.70 55.70 55.70 3 +0.00(+0.00%)
Jul 01, 2014 55.61 55.70 55.61 55.70 661 +0.54(+0.98%)
Jun 30, 2014 55.24 55.28 55.16 55.16 926 +0.32(+0.59%)
Jun 27, 2014 54.84 54.84 54.84 54.84 124 +0.00(+0.00%)
Jun 26, 2014 54.84 54.84 54.84 54.84 210 -0.13(-0.23%)
Jun 25, 2014 55.02 55.02 54.96 54.96 1,125 -0.02(-0.03%)
Jun 24, 2014 55.45 55.45 54.98 54.98 869 -0.44(-0.79%)
Jun 23, 2014 55.56 55.56 55.30 55.42 1,743 +0.12(+0.22%)
Jun 20, 2014 55.39 55.39 55.30 55.30 60,550 +0.52(+0.95%)
Jun 19, 2014 54.78 54.78 54.78 54.78 11 +0.00(+0.00%)
Jun 18, 2014 54.76 54.78 54.74 54.78 543 -0.00(-0.00%)
Jun 17, 2014 54.73 54.79 54.73 54.78 892 +0.36(+0.67%)
Jun 13, 2014 54.42 54.42 54.42 54.42 398 -0.12(-0.22%)
Jun 12, 2014 54.54 54.54 54.54 54.54 1,185 -0.36(-0.66%)
Jun 11, 2014 54.80 54.90 54.80 54.90 530 -0.12(-0.22%)
Jun 10, 2014 55.02 55.21 55.02 55.02 401 +0.29(+0.53%)
Jun 06, 2014 54.73 54.73 54.73 54.73 85 +0.00(+0.00%)
Jun 05, 2014 54.73 54.73 54.73 54.73 644 +0.74(+1.36%)
Jun 04, 2014 53.99 53.99 53.99 53.99 162 +0.00(+0.00%)
Jun 03, 2014 54.05 54.13 53.99 53.99 1,438 -0.10(-0.18%)
Jun 02, 2014 54.09 54.09 54.09 54.09 333 +0.20(+0.37%)
May 30, 2014 53.89 53.89 53.89 53.89 107 +0.00(+0.00%)
May 29, 2014 53.74 53.89 53.74 53.89 539 +0.34(+0.63%)
May 28, 2014 53.55 53.55 53.55 53.55 5 +0.00(+0.00%)
May 27, 2014 53.47 53.62 53.41 53.55 21,202 +0.36(+0.67%)
May 23, 2014 53.20 53.20 53.20 53.20 9,954 +0.32(+0.61%)
May 22, 2014 52.81 52.87 52.81 52.87 1,309 +0.33(+0.63%)
May 21, 2014 52.38 52.66 52.38 52.54 1,460 +0.25(+0.48%)
May 20, 2014 52.55 52.55 52.20 52.29 1,156 +0.19(+0.36%)
May 19, 2014 52.10 52.10 52.10 52.10 10 +0.00(+0.00%)
May 16, 2014 52.15 52.15 52.10 52.10 807 -0.02(-0.03%)
May 15, 2014 52.39 52.39 51.89 52.12 3,720 -0.87(-1.64%)
May 14, 2014 52.99 52.99 52.99 52.99 137 -0.20(-0.37%)
May 13, 2014 53.19 53.19 53.19 53.19 1,792 +0.06(+0.12%)
May 12, 2014 53.16 53.16 53.12 53.12 777 +0.91(+1.75%)
May 09, 2014 52.21 52.21 52.21 52.21 73 +0.00(+0.00%)
May 08, 2014 52.21 52.21 52.21 52.21 223 +0.00(+0.00%)
May 07, 2014 52.14 52.21 52.14 52.21 5,575 +0.22(+0.43%)
May 06, 2014 52.35 52.35 51.99 51.99 4,418 -0.55(-1.05%)
May 05, 2014 52.52 52.54 52.47 52.54 3,991 +0.03(+0.06%)
May 02, 2014 52.69 52.69 52.51 52.51 791 +0.10(+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.