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, 2019 78.62 79.13 78.62 79.13 870 +0.37(+0.47%)
Jan 30, 2019 78.50 78.76 77.98 78.76 728 +0.58(+0.74%)
Jan 29, 2019 78.17 78.32 78.17 78.18 2,996 +0.17(+0.21%)
Jan 28, 2019 77.72 78.02 77.72 78.02 918 -0.20(-0.25%)
Jan 25, 2019 78.17 78.25 78.10 78.21 7,701 +0.86(+1.11%)
Jan 24, 2019 77.35 77.35 77.35 77.35 83 +0.69(+0.90%)
Jan 23, 2019 76.66 76.66 76.66 76.66 63 +0.25(+0.33%)
Jan 22, 2019 76.90 76.91 76.41 76.41 469 -1.19(-1.53%)
Jan 18, 2019 76.98 77.71 76.98 77.60 1,665 +1.21(+1.59%)
Jan 17, 2019 75.78 76.39 75.78 76.39 369 +0.50(+0.66%)
Jan 16, 2019 75.91 75.97 75.74 75.88 7,113 +0.35(+0.47%)
Jan 15, 2019 75.35 75.53 75.35 75.53 1,772 +0.40(+0.53%)
Jan 14, 2019 74.97 75.40 74.97 75.13 2,258 -0.34(-0.45%)
Jan 11, 2019 75.44 75.47 75.44 75.47 104 +0.14(+0.18%)
Jan 10, 2019 74.37 75.34 74.37 75.34 1,777 +0.46(+0.62%)
Jan 09, 2019 74.83 75.13 74.83 74.88 2,490 +0.49(+0.66%)
Jan 08, 2019 74.16 74.38 74.16 74.38 1,728 +0.62(+0.84%)
Jan 07, 2019 73.66 73.77 73.66 73.76 1,080 +0.86(+1.18%)
Jan 04, 2019 72.46 72.90 72.46 72.90 728 +2.50(+3.54%)
Jan 03, 2019 70.40 70.40 70.40 70.40 39 -1.28(-1.79%)
Jan 02, 2019 70.52 71.92 70.52 71.69 9,052 +0.33(+0.46%)
Dec 31, 2018 71.27 71.36 70.97 71.36 1,873 +0.66(+0.94%)
Dec 28, 2018 71.72 71.72 70.70 70.70 3,850 +0.14(+0.20%)
Dec 27, 2018 69.16 70.56 69.16 70.56 1,208 +0.43(+0.61%)
Dec 26, 2018 67.00 70.13 67.00 70.13 1,207 +3.08(+4.60%)
Dec 24, 2018 68.36 68.36 67.05 67.05 1,977 -1.49(-2.17%)
Dec 21, 2018 70.18 70.18 68.53 68.53 1,465 -1.21(-1.74%)
Dec 20, 2018 70.58 70.96 69.57 69.75 3,616 -1.35(-1.90%)
Dec 19, 2018 73.06 73.28 70.81 71.10 5,336 -1.37(-1.89%)
Dec 18, 2018 72.88 72.88 72.46 72.47 955 +0.22(+0.31%)
Dec 17, 2018 72.91 72.91 72.25 72.25 493 -1.36(-1.85%)
Dec 14, 2018 73.75 74.31 73.62 73.62 1,256 -1.11(-1.48%)
Dec 13, 2018 74.72 74.72 74.72 74.72 90 -0.57(-0.76%)
Dec 12, 2018 75.79 75.79 75.29 75.29 614 +0.59(+0.79%)
Dec 11, 2018 74.70 74.70 74.70 74.70 542 -0.18(-0.24%)
Dec 10, 2018 73.59 74.90 73.57 74.88 1,743 -1.83(-2.38%)
Dec 07, 2018 76.71 76.71 76.71 76.71 104 -0.00(-0.00%)
Dec 06, 2018 75.94 76.71 74.97 76.71 1,602 -2.08(-2.64%)
Dec 04, 2018 79.37 79.59 78.79 78.79 1,361 -0.65(-0.82%)
Dec 03, 2018 80.69 82.31 79.44 79.44 16,522 +0.40(+0.51%)
Nov 30, 2018 79.04 79.04 79.04 79.04 209 +0.38(+0.49%)
Nov 29, 2018 78.66 78.66 78.66 78.66 210 +1.28(+1.65%)
Nov 28, 2018 77.38 77.38 77.38 77.38 1,413 +0.02(+0.03%)
Nov 27, 2018 77.36 77.36 77.36 77.36 64 +0.00(+0.00%)
Nov 26, 2018 77.13 77.36 77.13 77.36 536 +0.71(+0.93%)
Nov 23, 2018 76.64 76.64 76.64 76.64 104 -0.00(-0.00%)
Nov 21, 2018 76.64 76.64 76.64 0 +0.86(+1.13%)
Nov 20, 2018 76.13 76.13 75.73 75.79 1,441 -1.51(-1.95%)
Nov 19, 2018 78.15 78.15 77.19 77.30 641 -1.02(-1.30%)
Nov 16, 2018 78.31 78.31 78.31 78.31 104 +0.00(+0.00%)
Nov 15, 2018 78.31 78.31 78.31 78.31 50 +0.00(+0.00%)
Nov 14, 2018 78.31 78.31 78.31 78.31 2,169 -1.66(-2.08%)
Nov 13, 2018 79.98 79.98 79.98 79.98 58 +0.00(+0.00%)
Nov 12, 2018 79.98 79.98 79.98 79.98 140 +0.00(+0.00%)
Nov 09, 2018 79.48 79.98 79.48 79.98 523 -0.32(-0.39%)
Nov 08, 2018 80.10 80.38 80.10 80.29 2,363 +1.75(+2.23%)
Nov 07, 2018 78.54 78.54 78.54 78.54 38 +0.00(+0.00%)
Nov 06, 2018 78.54 78.54 78.54 78.54 30 +0.00(+0.00%)
Nov 05, 2018 78.54 78.55 78.54 78.54 4,050 +0.55(+0.71%)
Nov 02, 2018 78.00 78.00 77.99 77.99 2,303 +2.22(+2.93%)
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.