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 (%)
Mar 31, 2016 57.97 57.97 57.79 57.89 18,117 -0.07(-0.13%)
Mar 30, 2016 58.25 58.25 57.83 57.96 5,784 +0.29(+0.51%)
Mar 29, 2016 57.14 57.67 57.14 57.67 2,848 +0.39(+0.67%)
Mar 28, 2016 57.34 57.42 57.11 57.28 9,739 +0.20(+0.35%)
Mar 24, 2016 57.23 57.08 57.08 57.08 458,013 -0.11(-0.20%)
Mar 23, 2016 57.76 57.76 57.19 57.19 931,341 -0.38(-0.66%)
Mar 22, 2016 57.51 57.79 57.46 57.57 4,070 -0.03(-0.05%)
Mar 21, 2016 57.56 57.73 57.56 57.60 7,790 -0.20(-0.34%)
Mar 18, 2016 57.53 57.84 57.53 57.80 7,632 +0.39(+0.69%)
Mar 17, 2016 56.92 57.40 56.92 57.40 4,828 +0.31(+0.55%)
Mar 16, 2016 56.82 57.31 56.72 57.09 8,512 +0.49(+0.86%)
Mar 15, 2016 56.45 56.85 56.45 56.61 8,286 -0.18(-0.32%)
Mar 14, 2016 57.05 57.05 56.79 56.79 5,893 -0.31(-0.55%)
Mar 11, 2016 56.57 57.10 56.51 57.10 4,709 +1.02(+1.82%)
Mar 10, 2016 56.33 56.47 55.45 56.08 15,489 +0.16(+0.28%)
Mar 09, 2016 55.93 56.11 55.85 55.93 10,527 +0.39(+0.71%)
Mar 08, 2016 55.65 55.99 55.48 55.53 6,617 -0.47(-0.84%)
Mar 07, 2016 56.16 56.23 55.95 56.00 13,350 -0.41(-0.73%)
Mar 04, 2016 56.07 56.55 55.98 56.41 253,599 +0.12(+0.21%)
Mar 03, 2016 55.72 56.29 55.61 56.29 278,268 +0.83(+1.49%)
Mar 02, 2016 55.46 55.46 55.46 55.46 288 -0.21(-0.37%)
Mar 01, 2016 54.82 55.70 54.82 55.67 6,972 +0.71(+1.28%)
Feb 29, 2016 55.18 55.33 54.96 54.96 4,690 -0.23(-0.42%)
Feb 26, 2016 55.13 55.20 55.13 55.20 906 +1.70(+3.18%)
Feb 24, 2016 53.50 53.50 53.50 53.50 2 -0.62(-1.15%)
Feb 23, 2016 54.08 54.12 54.04 54.12 3,473 -0.30(-0.56%)
Feb 22, 2016 54.42 54.42 54.42 54.42 303 +0.93(+1.73%)
Feb 19, 2016 53.36 53.50 53.36 53.50 4,232 +0.09(+0.17%)
Feb 18, 2016 53.65 53.65 53.40 53.40 680 -0.21(-0.40%)
Feb 17, 2016 53.71 53.77 53.62 53.62 1,304 +0.92(+1.74%)
Feb 16, 2016 52.28 52.70 52.28 52.70 763 +0.91(+1.75%)
Feb 12, 2016 51.49 51.79 51.79 51.79 763 +1.16(+2.29%)
Feb 11, 2016 50.91 50.91 50.63 50.63 1,157 -1.04(-2.01%)
Feb 09, 2016 50.91 51.67 50.91 51.67 10 +0.72(+1.42%)
Feb 08, 2016 50.95 50.95 50.29 50.95 11,088 -1.09(-2.10%)
Feb 05, 2016 52.44 52.46 52.04 52.04 2,403 -0.90(-1.69%)
Feb 04, 2016 53.18 53.18 52.94 52.94 848 -0.16(-0.29%)
Feb 03, 2016 52.64 53.09 52.59 53.09 1,298 -0.68(-1.26%)
Feb 02, 2016 53.83 53.89 53.70 53.77 40,474 -1.22(-2.22%)
Feb 01, 2016 54.18 54.99 54.18 54.99 3,850 +0.83(+1.52%)
Jan 29, 2016 54.10 54.19 54.10 54.17 1,180 +0.94(+1.78%)
Jan 28, 2016 52.92 53.22 52.92 53.22 2,571 +0.22(+0.42%)
Jan 27, 2016 53.30 54.09 53.00 53.00 1,396 -0.82(-1.52%)
Jan 26, 2016 53.50 53.97 53.50 53.82 2,403 +0.32(+0.59%)
Jan 25, 2016 53.88 53.88 53.47 53.50 1,956 -0.51(-0.94%)
Jan 22, 2016 54.05 54.18 54.01 54.01 1,293 +0.80(+1.50%)
Jan 21, 2016 53.08 53.40 53.07 53.21 2,230 +0.71(+1.35%)
Jan 20, 2016 52.74 52.99 52.37 52.50 6,652 -0.48(-0.91%)
Jan 19, 2016 53.86 53.89 52.98 52.98 5,624 -0.19(-0.36%)
Jan 15, 2016 52.96 53.18 53.18 53.18 3,707 -1.21(-2.23%)
Jan 14, 2016 53.90 54.62 53.19 54.39 2,379 +0.62(+1.16%)
Jan 13, 2016 55.42 55.42 53.51 53.76 1,767 -1.03(-1.87%)
Jan 12, 2016 55.19 55.27 54.77 54.79 5,350 -0.09(-0.17%)
Jan 11, 2016 54.62 54.88 54.34 54.88 2,668 +0.24(+0.44%)
Jan 08, 2016 55.44 55.44 54.62 54.64 14,162 -0.75(-1.35%)
Jan 07, 2016 56.04 56.12 55.39 55.39 1,727 -1.19(-2.10%)
Jan 06, 2016 56.71 56.71 56.36 56.58 833 -0.77(-1.34%)
Jan 05, 2016 57.32 57.35 57.32 57.35 1,347 +0.15(+0.26%)
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.