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 (%)
Apr 30, 2012 38.07 38.07 37.92 37.98 72,728 -0.20(-0.52%)
Apr 26, 2012 37.95 38.18 38.18 38.18 34,359 +0.26(+0.68%)
Apr 25, 2012 37.65 37.92 37.65 37.92 3,352 +0.61(+1.65%)
Apr 24, 2012 37.38 37.38 37.29 37.31 1,770 +0.18(+0.48%)
Apr 23, 2012 37.12 37.13 37.12 37.13 2,325 -0.44(-1.16%)
Apr 20, 2012 37.72 37.72 37.53 37.57 1,075 +0.12(+0.32%)
Apr 19, 2012 37.64 37.64 37.45 37.45 348 -0.26(-0.69%)
Apr 18, 2012 37.64 37.71 37.64 37.71 1,081 +0.36(+0.97%)
Apr 16, 2012 37.20 37.34 37.34 37.34 347 +0.08(+0.21%)
Apr 13, 2012 37.26 37.26 37.26 37.26 231 -0.22(-0.58%)
Apr 12, 2012 37.37 37.48 37.37 37.48 8,676 +0.47(+1.26%)
Apr 10, 2012 37.21 37.01 37.01 37.01 1,503 -0.43(-1.15%)
Apr 09, 2012 37.31 37.51 37.29 37.45 3,777 -0.48(-1.26%)
Apr 05, 2012 37.91 37.93 37.91 37.92 1,041 -0.09(-0.24%)
Apr 04, 2012 37.90 38.01 37.86 38.01 4,754 -0.25(-0.66%)
Apr 03, 2012 38.44 38.44 38.20 38.27 4,514 -0.45(-1.16%)
Apr 02, 2012 38.29 38.72 38.29 38.72 238 +0.39(+1.01%)
Mar 30, 2012 38.26 38.35 38.23 38.33 726 +0.47(+1.23%)
Mar 29, 2012 37.83 37.86 37.83 37.86 360 +0.04(+0.11%)
Mar 28, 2012 37.89 37.89 37.82 37.82 347 -0.67(-1.75%)
Mar 27, 2012 38.46 38.49 38.46 38.49 1,509 +0.56(+1.48%)
Mar 23, 2012 37.89 37.93 37.93 37.93 581 +0.04(+0.10%)
Mar 22, 2012 37.90 37.90 37.84 37.89 2,207 -0.39(-1.01%)
Mar 21, 2012 38.28 38.28 38.27 38.28 954 -0.09(-0.23%)
Mar 20, 2012 38.37 38.38 38.37 38.37 871 -0.16(-0.42%)
Mar 19, 2012 38.52 38.53 38.52 38.53 278 +0.09(+0.22%)
Mar 16, 2012 38.44 38.44 38.44 38.44 141 +0.10(+0.27%)
Mar 15, 2012 38.24 38.34 38.24 38.34 348 +0.09(+0.25%)
Mar 14, 2012 38.45 38.50 38.24 38.24 1,217 -0.14(-0.37%)
Mar 13, 2012 37.97 38.38 37.97 38.38 1,151 +0.54(+1.44%)
Mar 12, 2012 37.80 37.90 37.80 37.84 2,503 +0.59(+1.59%)
Mar 06, 2012 37.43 37.25 37.25 37.25 1,510 -0.58(-1.53%)
Mar 05, 2012 37.67 37.87 37.67 37.82 1,775 -0.05(-0.13%)
Mar 02, 2012 37.87 37.87 37.87 37.87 3,021 -0.16(-0.43%)
Mar 01, 2012 37.99 38.11 37.98 38.04 1,774 +0.13(+0.34%)
Feb 29, 2012 38.05 38.05 37.91 37.91 891 -0.09(-0.25%)
Feb 28, 2012 38.00 38.00 38.00 38.00 232 +0.04(+0.11%)
Feb 24, 2012 37.91 37.96 37.96 37.96 2,672 +0.28(+0.73%)
Feb 22, 2012 37.74 37.68 37.68 37.68 13,479 -0.23(-0.61%)
Feb 21, 2012 37.77 37.92 37.73 37.92 971 +0.21(+0.55%)
Feb 17, 2012 37.68 37.71 37.68 37.71 1,461 +0.20(+0.52%)
Feb 16, 2012 37.11 37.54 37.11 37.51 2,557 +0.41(+1.12%)
Feb 15, 2012 37.27 37.27 37.09 37.10 4,404 -0.18(-0.48%)
Feb 14, 2012 37.13 37.28 37.06 37.28 49,007 +0.09(+0.25%)
Feb 13, 2012 37.10 37.19 37.10 37.19 584 +0.36(+0.99%)
Feb 10, 2012 36.91 36.92 36.82 36.82 639 -0.41(-1.10%)
Feb 09, 2012 37.25 37.25 37.23 37.23 483 +0.01(+0.04%)
Feb 08, 2012 37.21 37.21 37.21 37.21 116 +0.09(+0.24%)
Feb 07, 2012 36.88 37.12 36.88 37.12 981 +0.06(+0.16%)
Feb 06, 2012 37.05 37.06 37.05 37.06 726 +0.02(+0.05%)
Feb 03, 2012 37.01 37.05 37.01 37.05 348 +0.57(+1.56%)
Feb 02, 2012 36.50 36.50 36.48 36.48 1,407 -0.14(-0.37%)
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.