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 (%)
Oct 30, 2020 80.86 81.73 80.86 81.73 1,313 -0.66(-0.80%)
Oct 29, 2020 82.61 82.61 82.39 82.39 632 +1.08(+1.32%)
Oct 28, 2020 81.82 81.82 81.31 81.31 270 -2.60(-3.10%)
Oct 27, 2020 84.94 84.94 83.91 83.91 486 -1.13(-1.33%)
Oct 26, 2020 84.54 85.04 84.54 85.04 894 -2.20(-2.52%)
Oct 23, 2020 87.24 87.24 87.24 87.24 101 +0.38(+0.44%)
Oct 22, 2020 86.86 86.86 86.86 86.86 1 +0.97(+1.12%)
Oct 21, 2020 85.89 85.89 85.89 85.89 5 -0.47(-0.54%)
Oct 20, 2020 86.36 86.36 86.36 86.36 27 +0.47(+0.54%)
Oct 19, 2020 85.89 85.89 85.89 85.89 26 -1.22(-1.40%)
Oct 16, 2020 87.11 87.11 87.11 87.11 101 -0.00(-0.00%)
Oct 15, 2020 85.89 87.11 85.89 87.11 995 +0.47(+0.54%)
Oct 14, 2020 86.73 86.73 86.64 86.64 730 -0.09(-0.11%)
Oct 13, 2020 86.76 86.77 86.73 86.74 943 -0.63(-0.73%)
Oct 12, 2020 87.26 87.37 87.26 87.37 1,000 +0.85(+0.99%)
Oct 09, 2020 86.52 86.52 86.52 86.52 101 +0.30(+0.35%)
Oct 08, 2020 86.21 86.21 86.21 86.21 9 +1.16(+1.36%)
Oct 07, 2020 85.06 85.06 85.06 85.06 74 +1.76(+2.12%)
Oct 06, 2020 84.60 84.89 83.29 83.29 2,380 -0.86(-1.02%)
Oct 05, 2020 83.93 84.16 83.87 84.16 756 +1.63(+1.97%)
Oct 02, 2020 81.49 82.60 81.49 82.53 1,212 +0.38(+0.46%)
Oct 01, 2020 82.21 82.34 82.15 82.15 735 +0.12(+0.15%)
Sep 30, 2020 82.41 82.41 81.38 82.03 1,179 +0.67(+0.82%)
Sep 29, 2020 81.36 81.36 81.36 81.36 150 -0.58(-0.71%)
Sep 28, 2020 80.99 82.17 80.99 81.94 1,224 +1.59(+1.98%)
Sep 25, 2020 80.33 80.35 80.33 80.35 303 +0.88(+1.11%)
Sep 24, 2020 79.61 79.61 79.47 79.47 1,456 +0.21(+0.27%)
Sep 23, 2020 79.26 79.26 79.26 79.26 7 -1.63(-2.02%)
Sep 22, 2020 80.37 80.89 80.37 80.89 603 +0.43(+0.53%)
Sep 21, 2020 80.06 80.47 80.06 80.47 620 -2.12(-2.57%)
Sep 18, 2020 82.55 82.58 82.55 82.58 202 -0.86(-1.03%)
Sep 17, 2020 83.26 83.83 83.26 83.45 2,983 -0.47(-0.56%)
Sep 16, 2020 84.12 84.42 83.92 83.92 1,127 +0.62(+0.74%)
Sep 15, 2020 83.59 83.59 83.30 83.30 335 -0.01(-0.01%)
Sep 14, 2020 83.12 83.31 83.12 83.31 364 +1.83(+2.25%)
Sep 10, 2020 81.48 81.48 81.48 0 -1.23(-1.48%)
Sep 09, 2020 82.09 82.71 82.09 82.71 733 +1.10(+1.35%)
Sep 08, 2020 83.25 83.25 81.61 81.61 904 -2.04(-2.44%)
Sep 04, 2020 82.89 84.00 82.67 83.65 710 -0.03(-0.04%)
Sep 03, 2020 83.78 83.98 83.69 83.69 2,475 -2.37(-2.76%)
Sep 02, 2020 84.53 86.06 84.53 86.06 483 +1.71(+2.03%)
Sep 01, 2020 84.08 84.35 84.08 84.35 212 +0.26(+0.31%)
Aug 31, 2020 84.48 84.48 84.08 84.09 553 -0.15(-0.18%)
Aug 27, 2020 84.24 84.24 84.24 0 +0.18(+0.21%)
Aug 25, 2020 84.06 84.06 84.06 0 -0.02(-0.03%)
Aug 24, 2020 83.46 84.08 83.46 84.08 1,339 +1.49(+1.81%)
Aug 21, 2020 82.53 82.59 82.53 82.59 507 -0.08(-0.09%)
Aug 20, 2020 82.67 82.67 82.67 82.67 16 -0.60(-0.72%)
Aug 19, 2020 83.26 83.26 83.26 83.26 2 -0.15(-0.18%)
Aug 18, 2020 83.41 83.41 83.41 83.41 78 -0.45(-0.53%)
Aug 17, 2020 84.06 84.06 83.86 83.86 228 -0.01(-0.01%)
Aug 14, 2020 84.05 84.05 83.87 83.87 405 +0.14(+0.16%)
Aug 13, 2020 83.93 83.93 83.73 83.73 963 -0.57(-0.67%)
Aug 12, 2020 84.39 84.39 84.20 84.30 1,110 +0.62(+0.74%)
Aug 11, 2020 84.12 84.73 83.68 83.68 608 +0.10(+0.12%)
Aug 10, 2020 83.57 83.62 83.57 83.58 811 +1.17(+1.42%)
Aug 07, 2020 81.81 82.41 81.81 82.41 304 +0.82(+1.01%)
Aug 06, 2020 81.59 81.59 81.59 81.59 12 -0.12(-0.14%)
Aug 05, 2020 81.57 81.71 81.57 81.71 1,067 +0.74(+0.91%)
Aug 04, 2020 80.73 81.00 80.73 80.97 6,153 -0.24(-0.30%)
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.