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, 2012 36.14 36.14 36.14 36.14 197 -0.05(-0.14%)
Jan 30, 2012 36.04 36.20 35.93 36.20 3,400 -0.30(-0.83%)
Jan 26, 2012 36.50 36.50 36.50 36.50 0 -0.14(-0.38%)
Jan 25, 2012 36.44 36.63 36.27 36.63 697 +0.08(+0.21%)
Jan 24, 2012 36.45 36.56 36.44 36.56 1,896 -0.09(-0.24%)
Jan 23, 2012 36.72 36.79 36.56 36.64 2,633 +0.08(+0.21%)
Jan 20, 2012 36.64 36.64 36.53 36.57 1,716 -0.15(-0.42%)
Jan 19, 2012 36.64 36.72 36.61 36.72 3,054 +0.16(+0.45%)
Jan 18, 2012 36.56 36.56 36.56 36.56 232 +0.20(+0.54%)
Jan 17, 2012 36.36 36.36 36.36 36.36 116 +0.45(+1.25%)
Jan 13, 2012 35.64 35.91 35.64 35.91 501 -0.24(-0.67%)
Jan 11, 2012 36.07 36.15 36.15 36.15 66,351 +0.03(+0.07%)
Jan 10, 2012 36.13 36.13 36.13 36.13 189 +0.25(+0.69%)
Jan 09, 2012 35.77 35.88 35.77 35.88 2,760 +0.18(+0.51%)
Jan 06, 2012 35.71 35.84 35.70 35.70 1,677 -0.12(-0.34%)
Jan 05, 2012 35.82 35.82 35.82 35.82 755 +0.20(+0.56%)
Jan 04, 2012 35.62 35.62 35.62 35.62 581 +0.28(+0.80%)
Dec 30, 2011 35.33 35.37 35.29 35.33 7,427 +0.00(+0.00%)
Dec 29, 2011 35.66 35.66 35.33 35.33 1,489 +0.40(+1.13%)
Dec 28, 2011 35.18 35.18 34.94 34.94 2,303 -0.59(-1.67%)
Dec 27, 2011 35.49 35.53 35.49 35.53 1,654 +0.27(+0.78%)
Dec 23, 2011 35.21 35.26 35.21 35.26 3,386 +0.62(+1.80%)
Dec 21, 2011 34.37 34.64 34.37 34.64 3,120 +0.31(+0.91%)
Dec 20, 2011 34.33 34.37 34.32 34.32 2,376 +0.74(+2.19%)
Dec 19, 2011 33.80 33.81 33.53 33.59 6,542 -0.13(-0.38%)
Dec 16, 2011 33.72 33.72 33.72 33.72 233 +0.11(+0.33%)
Dec 15, 2011 33.60 33.60 33.60 33.60 1,168 +0.21(+0.64%)
Dec 14, 2011 33.39 33.39 33.39 33.39 1,657 -0.42(-1.24%)
Dec 13, 2011 34.47 34.47 33.81 33.81 700 -0.33(-0.95%)
Dec 12, 2011 34.53 34.53 34.14 34.14 5,610 -0.47(-1.35%)
Dec 09, 2011 34.57 34.60 34.57 34.60 280 +0.49(+1.44%)
Dec 08, 2011 34.67 34.67 34.11 34.11 1,265 -0.56(-1.61%)
Dec 07, 2011 34.69 34.82 34.44 34.67 1,380 -0.34(-0.96%)
Dec 06, 2011 34.97 35.00 34.97 35.00 1,144 +0.37(+1.07%)
Dec 05, 2011 34.88 35.10 34.63 34.63 1,518 +0.03(+0.08%)
Dec 01, 2011 34.42 34.61 34.61 34.61 5,140 +1.41(+4.25%)
Nov 29, 2011 33.18 33.19 33.19 33.19 817 +0.43(+1.31%)
Nov 28, 2011 32.86 32.86 32.77 32.77 233 +0.87(+2.72%)
Nov 25, 2011 32.08 32.12 31.90 31.90 491 -0.41(-1.26%)
Nov 23, 2011 32.39 32.39 32.12 32.30 1,150 -0.53(-1.61%)
Nov 22, 2011 32.90 33.05 32.77 32.83 817 -0.18(-0.54%)
Nov 21, 2011 33.00 33.01 33.00 33.01 350 -0.46(-1.37%)
Nov 18, 2011 33.38 33.55 33.38 33.47 817 +0.09(+0.26%)
Nov 17, 2011 33.98 33.98 33.38 33.38 6,571 -0.73(-2.13%)
Nov 16, 2011 34.38 34.51 34.06 34.11 9,825 -0.27(-0.80%)
Nov 15, 2011 34.43 34.79 34.30 34.38 13,520 -0.10(-0.30%)
Nov 14, 2011 34.84 34.84 34.45 34.49 7,384 -0.31(-0.89%)
Nov 11, 2011 34.79 34.79 34.79 34.79 2,224 +0.61(+1.78%)
Nov 10, 2011 34.08 34.19 34.04 34.19 700 +0.33(+0.96%)
Nov 09, 2011 33.78 33.86 33.78 33.86 371 -0.98(-2.82%)
Nov 08, 2011 34.70 34.85 34.70 34.85 525 +0.23(+0.67%)
Nov 07, 2011 34.38 34.62 34.37 34.62 946 +0.81(+2.41%)
Nov 02, 2011 34.18 33.80 33.80 33.80 1,986 +0.04(+0.13%)
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.