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 30, 2015 56.78 56.78 56.69 56.69 482 -0.50(-0.88%)
Jan 29, 2015 56.58 57.32 56.58 57.19 1,918 -0.15(-0.26%)
Jan 28, 2015 57.60 57.60 57.35 57.35 429 -0.17(-0.30%)
Jan 27, 2015 57.38 57.52 57.30 57.52 1,142 -0.31(-0.53%)
Jan 23, 2015 57.99 57.99 57.82 57.82 53 -0.30(-0.51%)
Jan 22, 2015 58.22 58.22 58.12 58.12 906 +1.00(+1.75%)
Jan 21, 2015 56.85 57.12 56.85 57.12 937 +0.60(+1.05%)
Jan 20, 2015 56.44 56.52 56.44 56.52 302 +0.51(+0.92%)
Jan 15, 2015 56.78 56.78 55.99 56.01 1 -0.39(-0.69%)
Jan 14, 2015 56.24 56.43 56.21 56.40 883 -0.56(-0.98%)
Jan 13, 2015 57.42 57.42 56.59 56.96 21,442 -0.21(-0.36%)
Jan 12, 2015 57.15 57.20 57.15 57.16 936 -0.73(-1.26%)
Jan 09, 2015 57.94 57.94 57.90 57.90 2,457 -0.42(-0.71%)
Jan 08, 2015 58.31 58.31 58.31 58.31 436 +1.18(+2.07%)
Jan 07, 2015 57.06 57.13 57.06 57.13 1,553 +0.84(+1.49%)
Jan 06, 2015 56.29 56.29 56.29 56.29 521 -0.85(-1.49%)
Jan 05, 2015 57.71 57.76 57.08 57.14 7,935 -1.45(-2.48%)
Jan 02, 2015 58.71 58.71 58.40 58.59 1,355 -0.23(-0.39%)
Dec 31, 2014 59.10 58.82 58.82 58.82 2,103 -0.43(-0.73%)
Dec 30, 2014 59.10 59.25 59.10 59.25 2,731 -0.08(-0.13%)
Dec 29, 2014 59.22 59.33 59.22 59.33 1,565 +0.03(+0.06%)
Dec 26, 2014 59.25 59.30 59.15 59.30 1,816 +0.18(+0.31%)
Dec 24, 2014 59.11 59.11 59.11 59.11 221 +0.05(+0.09%)
Dec 23, 2014 59.06 59.06 59.06 59.06 653 +0.72(+1.24%)
Dec 22, 2014 58.34 58.34 58.34 58.34 208 +0.14(+0.25%)
Dec 19, 2014 58.15 58.19 58.15 58.19 374 +0.34(+0.59%)
Dec 18, 2014 57.56 57.85 57.50 57.85 1,311 +1.74(+3.10%)
Dec 17, 2014 56.46 56.46 56.11 56.11 521 +0.18(+0.32%)
Dec 16, 2014 56.31 56.31 55.93 55.93 566 -0.04(-0.08%)
Dec 15, 2014 56.57 56.57 55.72 55.98 2,130 -1.32(-2.31%)
Dec 11, 2014 57.46 57.67 57.25 57.30 32 +0.23(+0.39%)
Dec 10, 2014 57.48 57.48 57.07 57.08 1,266 -0.93(-1.60%)
Dec 09, 2014 57.51 58.01 57.51 58.00 3,285 -0.15(-0.26%)
Dec 04, 2014 58.16 58.16 58.16 58.16 235 +0.00(+0.00%)
Dec 03, 2014 58.16 58.16 58.05 58.16 2,161 +0.43(+0.75%)
Dec 02, 2014 57.72 57.72 57.72 57.72 400 +0.41(+0.71%)
Dec 01, 2014 57.37 57.37 57.32 57.32 826 -0.70(-1.21%)
Nov 28, 2014 58.02 58.02 58.02 58.02 573 +0.07(+0.12%)
Nov 26, 2014 57.99 57.95 57.95 57.95 1,111 -0.03(-0.04%)
Nov 24, 2014 57.98 57.98 57.98 57.98 62 +0.03(+0.05%)
Nov 21, 2014 58.01 58.05 57.95 57.95 683 +0.70(+1.22%)
Nov 19, 2014 57.25 57.25 57.25 57.25 27 -0.15(-0.26%)
Nov 18, 2014 57.47 57.47 57.40 57.40 815 +0.39(+0.69%)
Nov 17, 2014 56.79 57.01 56.79 57.01 655 +0.22(+0.39%)
Nov 14, 2014 56.90 56.90 56.78 56.78 362 +0.16(+0.28%)
Nov 13, 2014 56.99 56.99 56.59 56.63 482 -0.02(-0.03%)
Nov 12, 2014 56.75 56.75 56.64 56.64 375 -0.13(-0.22%)
Nov 11, 2014 56.88 56.88 56.71 56.77 2,414 +0.10(+0.18%)
Nov 10, 2014 56.74 56.74 56.64 56.67 1,125 +0.27(+0.47%)
Nov 07, 2014 56.58 56.65 56.40 56.40 3,773 +0.31(+0.55%)
Nov 05, 2014 56.25 56.25 56.09 56.09 76 +0.41(+0.73%)
Nov 04, 2014 55.73 55.73 55.69 55.69 351 -0.52(-0.93%)
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.