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 29, 2016 58.64 59.15 58.64 58.91 9,719 -0.24(-0.41%)
Jul 28, 2016 58.81 59.18 58.79 59.16 5,986 +0.29(+0.49%)
Jul 27, 2016 59.05 59.09 58.83 58.87 4,324 -0.52(-0.88%)
Jul 26, 2016 59.47 59.47 59.04 59.39 5,784 +0.34(+0.57%)
Jul 25, 2016 58.99 59.15 58.98 59.05 5,352 -0.30(-0.51%)
Jul 22, 2016 58.98 59.42 58.87 59.35 7,784 +0.43(+0.74%)
Jul 21, 2016 59.08 59.11 58.75 58.92 6,090 -0.21(-0.35%)
Jul 20, 2016 59.14 59.30 59.11 59.13 6,638 +0.28(+0.48%)
Jul 19, 2016 58.87 58.98 58.74 58.85 7,014 -0.25(-0.42%)
Jul 18, 2016 58.99 59.16 58.94 59.10 9,066 +0.21(+0.36%)
Jul 15, 2016 59.14 59.14 58.85 58.88 3,724 -0.11(-0.18%)
Jul 14, 2016 58.99 59.13 58.88 58.99 4,468 +0.24(+0.41%)
Jul 13, 2016 58.68 58.83 58.46 58.75 6,057 +0.03(+0.05%)
Jul 12, 2016 58.54 58.76 58.54 58.72 7,555 +0.37(+0.64%)
Jul 11, 2016 58.21 58.51 58.21 58.35 6,315 +0.15(+0.26%)
Jul 08, 2016 57.53 58.20 57.09 58.20 4,202 +1.11(+1.95%)
Jul 07, 2016 57.55 57.55 57.08 57.09 6,091 -0.20(-0.35%)
Jul 06, 2016 56.82 57.29 56.82 57.29 3,950 +0.18(+0.32%)
Jul 05, 2016 57.08 57.23 56.88 57.11 4,291 -0.56(-0.97%)
Jul 01, 2016 57.73 57.67 57.67 57.67 4,230 +0.11(+0.19%)
Jun 30, 2016 56.95 57.56 56.95 57.56 7,891 +0.91(+1.61%)
Jun 29, 2016 56.50 56.78 56.46 56.64 5,647 +1.04(+1.87%)
Jun 28, 2016 55.57 55.74 55.23 55.60 5,889 +0.74(+1.34%)
Jun 27, 2016 55.05 55.05 54.87 54.87 3,992 -1.45(-2.57%)
Jun 24, 2016 56.65 56.89 55.56 56.31 9,589 -1.51(-2.61%)
Jun 23, 2016 57.85 57.93 57.64 57.82 4,320 +0.54(+0.95%)
Jun 22, 2016 57.49 57.76 57.28 57.28 11,553 -0.19(-0.34%)
Jun 21, 2016 57.27 57.55 57.26 57.47 7,264 +0.18(+0.32%)
Jun 20, 2016 57.33 57.58 57.29 57.29 3,664 +0.31(+0.55%)
Jun 17, 2016 56.89 57.00 56.79 56.98 4,997 +0.02(+0.03%)
Jun 16, 2016 56.64 56.96 56.57 56.96 3,771 -0.04(-0.08%)
Jun 15, 2016 56.95 57.20 56.95 57.00 3,880 +0.03(+0.05%)
Jun 14, 2016 57.12 57.12 56.58 56.98 3,512 -0.23(-0.41%)
Jun 13, 2016 57.59 57.72 57.21 57.21 4,902 -0.65(-1.12%)
Jun 10, 2016 58.03 58.18 57.67 57.86 3,315 -0.54(-0.93%)
Jun 09, 2016 58.28 58.40 58.20 58.40 2,563 -0.12(-0.20%)
Jun 08, 2016 58.31 58.52 58.18 58.52 3,107 +0.36(+0.63%)
Jun 07, 2016 58.09 58.49 58.09 58.15 5,718 +0.05(+0.08%)
Jun 06, 2016 57.80 58.11 57.70 58.11 5,982 +0.24(+0.42%)
Jun 03, 2016 57.53 57.87 57.53 57.87 5,465 -0.21(-0.37%)
Jun 02, 2016 57.77 58.10 57.77 58.08 5,832 +0.13(+0.22%)
Jun 01, 2016 57.38 57.95 57.38 57.95 5,572 +0.43(+0.74%)
May 31, 2016 57.90 57.90 57.52 57.52 4,419 -0.27(-0.47%)
May 27, 2016 57.56 57.79 57.79 57.79 9,575 +0.22(+0.39%)
May 26, 2016 57.67 57.67 57.49 57.57 3,483 +0.01(+0.01%)
May 25, 2016 57.73 57.77 57.55 57.56 6,964 +0.07(+0.13%)
May 24, 2016 57.14 57.49 57.14 57.49 22,317 +0.75(+1.33%)
May 23, 2016 56.76 56.90 56.64 56.74 4,589 -0.05(-0.08%)
May 20, 2016 56.92 57.14 56.76 56.78 14,576 +0.05(+0.08%)
May 19, 2016 56.55 56.91 56.31 56.74 10,852 -0.15(-0.26%)
May 18, 2016 56.79 57.31 56.79 56.88 21,317 +0.04(+0.07%)
May 17, 2016 57.34 57.47 56.70 56.85 8,653 -0.61(-1.07%)
May 16, 2016 57.14 57.69 57.14 57.46 7,150 +0.55(+0.96%)
May 13, 2016 57.53 57.53 56.91 56.91 4,938 -0.59(-1.02%)
May 12, 2016 57.71 57.80 57.18 57.50 16,544 -0.05(-0.09%)
May 11, 2016 58.01 58.10 57.41 57.55 7,284 -0.37(-0.63%)
May 10, 2016 57.73 58.03 57.73 57.92 4,954 +0.43(+0.74%)
May 09, 2016 57.47 57.60 57.28 57.49 6,899 +0.25(+0.44%)
May 06, 2016 57.11 57.28 56.79 57.24 7,266 +0.12(+0.21%)
May 05, 2016 57.35 57.42 56.99 57.12 124,621 +0.01(+0.02%)
May 04, 2016 57.17 57.34 57.00 57.11 222,107 -0.60(-1.05%)
May 03, 2016 57.43 57.75 57.38 57.72 4,073 -0.28(-0.48%)
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.