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, 2014 52.27 52.27 52.27 52.27 38 +0.00(+0.00%)
Apr 29, 2014 52.30 52.30 52.27 52.27 4,477 +0.54(+1.04%)
Apr 28, 2014 52.35 52.35 51.56 51.73 1,985 -0.46(-0.87%)
Apr 25, 2014 52.27 52.27 52.19 52.19 618 -0.38(-0.72%)
Apr 24, 2014 52.70 52.70 52.54 52.56 923 -0.19(-0.37%)
Apr 23, 2014 52.77 52.77 52.76 52.76 871 +0.13(+0.25%)
Apr 22, 2014 52.50 52.67 52.48 52.63 1,260 +0.40(+0.77%)
Apr 21, 2014 52.34 52.37 52.22 52.22 11,628 -0.03(-0.05%)
Apr 17, 2014 52.06 52.25 52.25 52.25 7,270 +0.41(+0.80%)
Apr 16, 2014 51.84 51.84 51.84 51.84 290 +0.52(+1.01%)
Apr 15, 2014 51.22 51.51 51.01 51.32 7,495 +0.54(+1.06%)
Apr 14, 2014 51.03 51.03 50.78 50.78 1,648 +0.13(+0.25%)
Apr 11, 2014 50.51 50.87 50.51 50.66 734 -0.50(-0.98%)
Apr 10, 2014 51.71 51.71 51.09 51.16 1,098 -0.96(-1.84%)
Apr 09, 2014 51.77 52.11 51.60 52.11 913 +0.42(+0.81%)
Apr 08, 2014 51.69 51.69 51.69 51.69 173 +0.00(+0.00%)
Apr 07, 2014 52.08 52.08 51.69 51.69 753 -0.64(-1.22%)
Apr 04, 2014 52.33 52.33 52.33 52.33 177 -0.53(-1.01%)
Apr 03, 2014 52.86 52.86 52.86 52.86 263 +0.02(+0.03%)
Apr 02, 2014 52.99 52.99 52.85 52.85 825 +0.20(+0.37%)
Apr 01, 2014 52.63 52.65 52.63 52.65 458 +0.37(+0.70%)
Mar 31, 2014 52.00 52.30 52.00 52.28 2,960 +0.44(+0.85%)
Mar 28, 2014 51.66 51.85 51.66 51.85 6,808 +0.33(+0.64%)
Mar 27, 2014 51.83 51.85 51.39 51.51 10,272 -0.46(-0.89%)
Mar 26, 2014 51.98 51.98 51.98 51.98 383 -0.41(-0.78%)
Mar 25, 2014 52.24 52.38 52.24 52.38 796 +0.00(+0.00%)
Mar 24, 2014 52.12 52.39 52.12 52.38 11,979 -0.30(-0.57%)
Mar 21, 2014 52.79 52.89 52.68 52.68 445 -0.06(-0.11%)
Mar 20, 2014 52.73 52.73 52.73 52.73 227 +0.39(+0.75%)
Mar 19, 2014 52.54 52.69 52.34 52.34 1,241 +0.42(+0.81%)
Mar 18, 2014 51.92 51.92 51.92 51.92 164 +0.00(+0.00%)
Mar 17, 2014 51.92 51.92 51.92 51.92 403 +0.00(+0.00%)
Mar 14, 2014 52.06 52.06 51.92 51.92 696 -0.56(-1.06%)
Mar 13, 2014 52.48 52.48 52.48 52.48 163 -0.07(-0.14%)
Mar 12, 2014 52.55 52.55 52.55 52.55 282 +0.17(+0.33%)
Mar 11, 2014 52.75 52.75 52.38 52.38 705 -0.28(-0.53%)
Mar 10, 2014 52.79 52.79 52.66 52.66 2,904 -0.38(-0.72%)
Mar 07, 2014 53.09 53.09 53.04 53.04 3,487 +0.11(+0.21%)
Mar 06, 2014 52.94 52.94 52.94 52.94 301 +0.23(+0.44%)
Mar 05, 2014 52.64 52.71 52.63 52.71 1,202 +0.29(+0.54%)
Mar 04, 2014 52.31 52.45 52.31 52.42 2,343 +0.73(+1.42%)
Mar 03, 2014 51.55 51.84 51.51 51.69 1,311 -0.37(-0.70%)
Feb 28, 2014 52.21 52.21 52.05 52.05 820 +0.28(+0.53%)
Feb 27, 2014 51.64 51.78 51.62 51.78 2,060 +0.12(+0.22%)
Feb 26, 2014 51.66 51.66 51.66 51.66 25 +0.00(+0.00%)
Feb 25, 2014 51.51 51.66 51.47 51.66 761 -0.12(-0.24%)
Feb 24, 2014 51.57 51.79 51.57 51.79 3,954 +0.54(+1.06%)
Feb 21, 2014 51.38 51.38 51.24 51.24 974 -0.07(-0.14%)
Feb 20, 2014 51.31 51.31 51.31 51.31 955 +0.30(+0.59%)
Feb 19, 2014 51.14 51.14 51.01 51.01 845 -0.18(-0.35%)
Feb 18, 2014 51.19 51.19 51.19 51.19 181 +0.00(+0.00%)
Feb 14, 2014 51.19 51.19 51.19 51.19 448 +0.39(+0.77%)
Feb 13, 2014 50.85 50.85 50.79 50.80 1,124 +0.20(+0.39%)
Feb 12, 2014 50.70 50.70 50.60 50.60 604 +0.34(+0.67%)
Feb 11, 2014 50.14 50.26 50.14 50.26 737 +0.27(+0.53%)
Feb 10, 2014 49.86 50.01 49.86 49.99 717 +0.25(+0.50%)
Feb 07, 2014 49.66 49.74 49.66 49.74 719 +0.61(+1.23%)
Feb 06, 2014 49.26 49.26 49.13 49.14 848 +0.44(+0.91%)
Feb 05, 2014 48.52 48.69 48.52 48.69 937 -0.06(-0.12%)
Feb 04, 2014 48.71 48.76 48.71 48.75 854 +0.33(+0.68%)
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.