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, 2017 63.20 63.53 63.14 63.53 1,884 -0.04(-0.07%)
Jan 30, 2017 63.26 63.57 63.21 63.57 2,508 -0.39(-0.61%)
Jan 27, 2017 63.96 63.96 63.96 63.96 416 -0.00(-0.00%)
Jan 26, 2017 64.01 64.09 63.89 63.96 1,448 +0.00(+0.00%)
Jan 25, 2017 63.89 63.97 63.71 63.96 4,199 +0.58(+0.91%)
Jan 24, 2017 62.98 63.51 62.98 63.38 7,041 +0.76(+1.21%)
Jan 23, 2017 62.74 62.79 62.55 62.62 2,290 -0.41(-0.65%)
Jan 20, 2017 63.20 63.35 63.03 63.04 4,103 +0.07(+0.10%)
Jan 19, 2017 63.27 63.27 62.80 62.97 4,498 -0.09(-0.14%)
Jan 18, 2017 62.77 63.06 62.77 63.06 3,277 +0.21(+0.34%)
Jan 17, 2017 63.30 63.30 62.81 62.85 1,645 -0.47(-0.74%)
Jan 13, 2017 63.31 63.31 63.31 0 +0.07(+0.11%)
Jan 12, 2017 63.43 63.43 62.88 63.24 2,749 -0.15(-0.23%)
Jan 11, 2017 63.25 63.45 63.15 63.39 2,497 +0.03(+0.04%)
Jan 10, 2017 63.11 63.53 63.11 63.37 5,511 +0.30(+0.47%)
Jan 09, 2017 63.11 63.22 63.03 63.07 3,095 -0.35(-0.56%)
Jan 06, 2017 63.30 63.47 63.30 63.42 7,594 -0.06(-0.09%)
Jan 05, 2017 63.46 63.73 63.20 63.48 11,190 -0.25(-0.39%)
Jan 04, 2017 63.62 63.84 63.36 63.73 1,302,492 +0.70(+1.11%)
Jan 03, 2017 63.20 63.54 62.76 63.03 1,084,447 +0.16(+0.25%)
Dec 30, 2016 62.87 62.87 62.87 0 -0.29(-0.46%)
Dec 29, 2016 63.19 63.30 63.06 63.16 5,628 -0.11(-0.18%)
Dec 28, 2016 63.73 63.86 63.22 63.27 6,385 -0.60(-0.93%)
Dec 27, 2016 63.79 64.02 63.79 63.87 3,279 +0.30(+0.47%)
Dec 23, 2016 63.57 63.57 63.57 0 -0.11(-0.17%)
Dec 22, 2016 63.67 63.80 63.47 63.67 6,405 -0.23(-0.36%)
Dec 21, 2016 63.89 64.09 63.89 63.91 5,457 -0.19(-0.29%)
Dec 20, 2016 63.91 64.09 63.91 64.09 4,613 +0.41(+0.64%)
Dec 19, 2016 63.49 63.74 63.49 63.68 6,450 +0.37(+0.59%)
Dec 16, 2016 63.56 63.62 63.31 63.31 4,390 -0.06(-0.09%)
Dec 15, 2016 63.50 63.66 63.37 63.37 6,913 +0.13(+0.21%)
Dec 14, 2016 63.40 63.58 63.03 63.24 6,272 -0.56(-0.88%)
Dec 13, 2016 63.57 63.85 63.57 63.80 7,198 +0.53(+0.83%)
Dec 12, 2016 63.29 63.38 63.18 63.27 5,067 -0.26(-0.41%)
Dec 09, 2016 63.27 63.54 63.27 63.53 7,722 +0.22(+0.34%)
Dec 08, 2016 63.32 63.63 63.28 63.31 9,079 +0.07(+0.12%)
Dec 07, 2016 62.26 63.24 62.26 63.24 10,781 +1.19(+1.92%)
Dec 06, 2016 62.00 62.25 61.98 62.05 8,588 +0.08(+0.14%)
Dec 05, 2016 61.92 62.06 61.77 61.96 6,129 +0.26(+0.43%)
Dec 02, 2016 61.90 61.90 61.67 61.70 6,779 +0.13(+0.21%)
Dec 01, 2016 61.95 61.95 61.57 61.57 5,889 -0.03(-0.05%)
Nov 30, 2016 61.76 61.89 61.58 61.59 4,707 -0.26(-0.41%)
Nov 29, 2016 61.77 62.13 61.77 61.85 3,209 +0.28(+0.45%)
Nov 28, 2016 62.01 62.01 61.57 61.57 7,251 -0.41(-0.66%)
Nov 25, 2016 62.00 62.16 61.96 61.98 3,498 +0.11(+0.18%)
Nov 23, 2016 61.87 61.87 61.87 0 +0.18(+0.28%)
Nov 22, 2016 61.40 61.69 61.40 61.69 12,769 +0.59(+0.97%)
Nov 21, 2016 61.00 61.24 60.91 61.10 9,847 +0.29(+0.48%)
Nov 18, 2016 61.03 61.03 60.79 60.80 13,759 -0.19(-0.30%)
Nov 17, 2016 60.79 60.99 60.78 60.99 10,918 +0.44(+0.73%)
Nov 16, 2016 60.52 60.64 60.45 60.55 3,524 -0.05(-0.08%)
Nov 15, 2016 60.26 60.66 60.26 60.59 17,439 +0.16(+0.26%)
Nov 14, 2016 60.30 60.54 60.21 60.43 7,443 +0.52(+0.87%)
Nov 11, 2016 59.41 59.93 59.36 59.92 7,873 +0.49(+0.83%)
Nov 10, 2016 59.12 59.52 58.88 59.42 8,280 +0.58(+0.99%)
Nov 09, 2016 57.57 59.13 57.57 58.84 5,864 +0.71(+1.22%)
Nov 08, 2016 57.95 58.24 57.95 58.13 8,073 +0.31(+0.54%)
Nov 07, 2016 57.65 58.00 57.64 57.82 13,793 +1.16(+2.05%)
Nov 04, 2016 56.91 57.20 56.66 56.66 7,360 -0.05(-0.10%)
Nov 03, 2016 57.34 57.34 56.71 56.71 6,987 -0.63(-1.09%)
Nov 02, 2016 57.58 57.58 57.10 57.34 7,353 -0.12(-0.22%)
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.