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, 2014 49.90 49.90 49.88 49.89 4,648 -0.14(-0.29%)
Jan 30, 2014 50.07 50.10 50.03 50.03 1,375 +0.53(+1.06%)
Jan 29, 2014 49.94 49.94 49.50 49.50 1,354 -0.27(-0.54%)
Jan 28, 2014 50.08 50.08 49.72 49.77 1,002 +0.12(+0.24%)
Jan 27, 2014 49.68 50.07 49.33 49.66 5,150 -0.13(-0.26%)
Jan 24, 2014 50.52 50.52 49.68 49.79 1,173 -0.74(-1.47%)
Jan 23, 2014 50.84 50.84 50.53 50.53 4,358 -0.92(-1.79%)
Jan 22, 2014 51.62 51.88 51.41 51.45 1,660 +0.35(+0.68%)
Jan 21, 2014 51.41 51.41 51.10 51.10 935 +0.00(+0.01%)
Jan 17, 2014 51.83 51.10 51.10 51.10 672 -0.39(-0.75%)
Jan 16, 2014 51.48 51.48 51.48 51.48 401 -0.03(-0.05%)
Jan 15, 2014 51.68 51.68 51.51 51.51 1,982 +0.27(+0.52%)
Jan 14, 2014 51.29 51.29 51.24 51.24 1,141 +0.20(+0.40%)
Jan 13, 2014 51.20 51.20 51.04 51.04 1,427 -0.60(-1.16%)
Jan 10, 2014 51.64 51.64 51.64 51.64 373 +0.00(+0.01%)
Jan 09, 2014 51.71 51.74 51.64 51.64 64,522 +0.18(+0.35%)
Jan 08, 2014 51.29 51.56 51.29 51.46 6,443 +0.11(+0.20%)
Jan 07, 2014 51.35 51.35 51.35 51.35 197 +0.20(+0.38%)
Jan 06, 2014 51.38 51.38 51.04 51.15 14,927 -0.22(-0.43%)
Jan 03, 2014 51.19 51.38 51.15 51.38 28,328 +0.12(+0.23%)
Jan 02, 2014 51.47 51.47 51.20 51.26 1,836 -0.13(-0.25%)
Dec 31, 2013 51.55 51.39 51.39 51.39 1,345 -0.00(-0.01%)
Dec 30, 2013 51.40 51.41 51.39 51.39 1,017 +0.10(+0.20%)
Dec 27, 2013 51.29 51.29 51.29 51.29 209 -0.06(-0.11%)
Dec 26, 2013 51.34 51.35 51.34 51.35 861 +0.17(+0.34%)
Dec 24, 2013 51.13 51.17 51.13 51.17 269 +0.18(+0.36%)
Dec 23, 2013 50.80 50.99 50.80 50.99 1,913 +0.15(+0.30%)
Dec 20, 2013 50.58 50.84 50.58 50.84 1,386 +0.62(+1.22%)
Dec 19, 2013 50.22 50.22 50.22 50.22 406 -0.30(-0.60%)
Dec 18, 2013 49.72 50.52 49.72 50.52 2,042 +0.95(+1.92%)
Dec 17, 2013 49.49 49.57 49.44 49.57 1,566 -0.31(-0.63%)
Dec 16, 2013 49.91 49.91 49.80 49.88 2,388 +0.36(+0.73%)
Dec 13, 2013 49.35 49.52 49.35 49.52 2,015 -0.15(-0.31%)
Dec 12, 2013 49.35 49.67 49.35 49.67 678 -0.07(-0.14%)
Dec 11, 2013 49.76 49.76 49.75 49.75 2,720 -0.32(-0.64%)
Dec 10, 2013 50.24 50.32 50.07 50.07 2,533 -0.20(-0.40%)
Dec 09, 2013 50.27 50.27 50.26 50.27 381 +0.23(+0.45%)
Dec 06, 2013 50.04 50.04 50.04 50.04 213 +0.50(+1.01%)
Dec 05, 2013 49.56 49.56 49.41 49.54 1,180 -0.11(-0.22%)
Dec 04, 2013 49.62 49.65 49.62 49.65 348 -0.32(-0.64%)
Dec 03, 2013 49.97 49.97 49.97 49.97 316 -0.64(-1.26%)
Nov 29, 2013 50.61 50.61 50.61 50.61 0 +0.25(+0.49%)
Nov 26, 2013 50.49 50.36 50.36 50.36 2,586 +0.19(+0.38%)
Nov 25, 2013 50.41 50.51 50.17 50.17 4,733 +0.21(+0.42%)
Nov 22, 2013 49.96 49.96 49.96 49.96 112 +0.04(+0.09%)
Nov 21, 2013 49.73 49.92 49.73 49.92 920 +0.20(+0.41%)
Nov 20, 2013 49.71 49.71 49.71 49.71 112 -0.18(-0.36%)
Nov 19, 2013 49.80 49.89 49.80 49.89 431 +0.09(+0.18%)
Nov 18, 2013 49.98 49.98 49.77 49.80 713 -0.17(-0.34%)
Nov 15, 2013 49.86 50.01 49.79 49.97 3,253 +0.29(+0.59%)
Nov 14, 2013 49.53 49.68 49.53 49.68 1,114 +0.62(+1.27%)
Nov 11, 2013 49.05 49.05 49.05 49.05 562 +0.47(+0.97%)
Nov 07, 2013 48.58 48.58 48.58 48.58 449 -0.09(-0.19%)
Nov 05, 2013 48.67 48.67 48.67 48.67 449 -0.19(-0.38%)
Nov 04, 2013 48.86 48.86 48.86 48.86 202 +0.18(+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.