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 (%)
Jan 31, 2013 40.97 40.97 40.94 40.94 340 -0.17(-0.42%)
Jan 30, 2013 41.28 41.28 41.11 41.12 8,175 -0.15(-0.37%)
Jan 29, 2013 41.27 41.27 41.27 41.27 227 +0.30(+0.73%)
Jan 28, 2013 41.03 41.08 40.94 40.97 5,829 +0.07(+0.18%)
Jan 24, 2013 41.02 40.90 40.90 40.90 1,022 -0.13(-0.31%)
Jan 22, 2013 40.93 41.02 41.02 41.02 6,134 +0.31(+0.76%)
Jan 18, 2013 40.73 40.73 40.72 40.72 408 -0.18(-0.45%)
Jan 17, 2013 40.81 40.90 40.81 40.90 2,186 +0.24(+0.59%)
Jan 16, 2013 40.62 40.66 40.62 40.66 2,109 +0.17(+0.41%)
Jan 15, 2013 40.27 40.49 40.27 40.49 1,209 +0.11(+0.28%)
Jan 14, 2013 40.31 40.38 40.20 40.38 1,983 +0.33(+0.81%)
Jan 09, 2013 40.05 40.05 40.05 40.05 113 -0.05(-0.13%)
Jan 07, 2013 40.16 40.11 40.11 40.11 3,067 -0.25(-0.61%)
Jan 04, 2013 40.30 40.37 40.17 40.35 26,982 +0.15(+0.37%)
Jan 03, 2013 40.14 40.42 40.14 40.20 4,665 -0.18(-0.44%)
Jan 02, 2013 40.05 40.38 39.31 40.38 5,560 +1.07(+2.73%)
Dec 31, 2012 38.82 39.32 38.82 39.31 8,693 +0.44(+1.13%)
Dec 28, 2012 38.83 39.04 38.81 38.87 3,095 +0.13(+0.34%)
Dec 27, 2012 38.73 38.73 38.73 38.73 331 -0.41(-1.06%)
Dec 26, 2012 39.15 39.15 39.15 39.15 340 -0.26(-0.67%)
Dec 24, 2012 39.40 39.41 39.40 39.41 374 -0.10(-0.25%)
Dec 21, 2012 39.26 39.53 39.17 39.51 2,796 -0.28(-0.71%)
Dec 20, 2012 39.75 39.80 39.67 39.80 903 +0.01(+0.03%)
Dec 19, 2012 40.08 40.08 39.76 39.78 4,517 -0.15(-0.37%)
Dec 18, 2012 39.70 40.05 39.57 39.93 10,431 +0.57(+1.46%)
Dec 17, 2012 39.18 39.44 39.18 39.35 1,761 +0.31(+0.78%)
Dec 14, 2012 39.27 39.27 39.05 39.05 1,318 -0.26(-0.67%)
Dec 13, 2012 39.60 39.60 39.31 39.31 12,808 -0.33(-0.83%)
Dec 11, 2012 39.73 39.64 39.64 39.64 800 +0.23(+0.59%)
Dec 10, 2012 39.36 39.56 39.36 39.41 1,044 +0.10(+0.26%)
Dec 07, 2012 39.36 39.42 39.30 39.30 846 +0.07(+0.18%)
Dec 06, 2012 39.34 39.34 39.23 39.23 892 +0.31(+0.79%)
Dec 05, 2012 39.26 39.26 38.93 38.93 571 -0.44(-1.12%)
Dec 04, 2012 39.26 39.37 39.26 39.37 2,198 -0.14(-0.35%)
Nov 30, 2012 39.56 39.56 39.39 39.50 3,763 +0.11(+0.29%)
Nov 29, 2012 39.49 39.54 39.34 39.39 6,973 +0.15(+0.39%)
Nov 28, 2012 39.19 39.26 39.17 39.24 3,213 +0.13(+0.34%)
Nov 27, 2012 39.13 39.13 39.07 39.10 5,114 -0.04(-0.11%)
Nov 26, 2012 38.94 39.14 38.94 39.14 2,092 +0.31(+0.79%)
Nov 23, 2012 31.75 38.91 31.53 38.84 7,952 +0.24(+0.61%)
Nov 20, 2012 38.60 38.60 38.60 38.60 0 +0.87(+2.29%)
Nov 16, 2012 37.63 37.74 37.74 37.74 800 +0.17(+0.44%)
Nov 15, 2012 37.70 37.70 37.55 37.57 11,485 -0.46(-1.22%)
Nov 14, 2012 38.08 38.08 38.03 38.03 285 -0.43(-1.11%)
Nov 13, 2012 38.46 38.46 38.46 38.46 228 -0.03(-0.09%)
Nov 12, 2012 38.33 38.50 38.33 38.50 343 +0.06(+0.16%)
Nov 09, 2012 38.44 38.44 38.44 38.44 114 +0.07(+0.18%)
Nov 08, 2012 37.16 38.87 37.16 38.37 5,272 -0.49(-1.26%)
Nov 07, 2012 39.13 39.13 38.86 38.86 3,933 -0.63(-1.59%)
Nov 05, 2012 39.49 39.49 39.49 39.49 114 +0.10(+0.24%)
Nov 02, 2012 39.70 39.71 39.39 39.39 686 -0.54(-1.36%)
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.