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, 2018 76.92 76.92 76.38 76.38 4,011 -0.06(-0.08%)
Apr 26, 2018 76.44 76.44 76.44 61 +0.08(+0.11%)
Apr 25, 2018 76.36 76.36 76.36 76.36 192 -0.54(-0.70%)
Apr 23, 2018 76.90 76.90 76.90 34 +0.19(+0.24%)
Apr 20, 2018 77.20 77.39 76.71 76.71 3,248 -0.49(-0.64%)
Apr 19, 2018 77.44 77.72 77.20 77.20 11,835 -0.73(-0.93%)
Apr 18, 2018 77.99 78.11 77.93 77.93 10,503 +0.26(+0.33%)
Apr 17, 2018 77.67 77.67 77.67 77.67 133 +1.61(+2.12%)
Apr 13, 2018 76.06 76.06 76.06 108 -0.50(-0.66%)
Apr 12, 2018 76.57 76.57 76.57 76.57 434 +0.59(+0.77%)
Apr 11, 2018 75.98 75.98 75.98 75.98 442 -0.55(-0.72%)
Apr 10, 2018 76.42 76.53 76.42 76.53 1,065 +0.23(+0.30%)
Apr 09, 2018 76.30 76.30 76.30 76.30 571 +1.11(+1.47%)
Apr 06, 2018 76.52 76.52 74.97 75.19 1,475 -1.75(-2.27%)
Apr 05, 2018 77.01 77.07 76.94 76.94 3,629 +0.65(+0.86%)
Apr 04, 2018 75.69 76.29 75.69 76.29 664 +0.56(+0.74%)
Apr 03, 2018 75.17 75.73 75.17 75.73 1,092 -0.35(-0.46%)
Apr 02, 2018 76.22 76.22 76.08 76.08 1,146 -0.30(-0.40%)
Mar 29, 2018 76.39 76.39 76.39 0 +0.86(+1.14%)
Mar 28, 2018 75.71 75.97 75.53 75.53 522 -0.27(-0.35%)
Mar 27, 2018 76.82 76.82 75.79 75.79 1,590 -0.50(-0.66%)
Mar 26, 2018 76.20 76.29 75.67 76.29 6,917 +1.11(+1.47%)
Mar 23, 2018 76.32 76.40 75.18 75.18 1,496 -1.87(-2.42%)
Mar 22, 2018 77.14 77.14 77.12 77.05 1,441 -1.00(-1.28%)
Mar 19, 2018 78.05 78.05 78.05 185 -0.50(-0.64%)
Mar 15, 2018 78.55 78.55 78.55 3 -1.40(-1.75%)
Mar 09, 2018 79.95 79.95 79.95 131 +1.13(+1.43%)
Mar 08, 2018 78.82 78.82 78.82 78.82 253 +0.95(+1.22%)
Mar 05, 2018 77.87 77.87 77.87 7 +0.28(+0.36%)
Mar 02, 2018 76.68 77.59 76.68 77.59 585 +0.24(+0.31%)
Mar 01, 2018 78.12 78.12 77.28 77.35 1,290 -1.48(-1.88%)
Feb 28, 2018 78.83 78.83 78.61 78.83 744 -0.14(-0.18%)
Feb 27, 2018 79.30 79.30 78.97 78.97 8,296 -0.56(-0.70%)
Feb 26, 2018 79.18 79.53 79.17 79.53 1,315 +0.76(+0.97%)
Feb 22, 2018 78.76 78.76 78.76 136 +0.08(+0.10%)
Feb 21, 2018 78.54 79.35 78.54 78.69 1,321 -0.21(-0.26%)
Feb 20, 2018 78.90 78.90 78.90 78.90 658 -0.26(-0.33%)
Feb 16, 2018 79.16 79.16 79.16 0 +0.19(+0.24%)
Feb 15, 2018 78.44 78.97 76.17 78.97 4,968 +0.59(+0.75%)
Feb 14, 2018 77.13 78.39 77.11 78.39 8,305 +1.17(+1.52%)
Feb 13, 2018 76.68 77.22 76.68 77.22 2,850 +0.42(+0.55%)
Feb 12, 2018 76.77 77.15 76.50 76.79 2,748 +1.43(+1.90%)
Feb 09, 2018 76.12 76.12 75.03 75.36 2,613 -1.19(-1.55%)
Feb 08, 2018 77.93 78.25 76.55 76.55 3,734 -1.93(-2.46%)
Feb 07, 2018 78.59 78.28 78.48 1,227 +0.84(+1.08%)
Feb 06, 2018 74.66 77.93 74.66 77.65 12,639 -0.20(-0.26%)
Feb 05, 2018 79.28 79.28 77.40 77.85 708 -1.76(-2.21%)
Feb 02, 2018 80.19 80.19 79.61 79.61 787 -1.77(-2.17%)
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.