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, 2020 90.30 90.30 88.86 88.86 717 -1.96(-2.16%)
Jan 30, 2020 89.74 90.82 89.74 90.82 504 +0.08(+0.09%)
Jan 29, 2020 91.07 91.13 90.74 90.74 1,341 -0.47(-0.52%)
Jan 28, 2020 91.03 91.44 91.00 91.21 1,404 +0.97(+1.07%)
Jan 27, 2020 90.34 90.34 90.25 90.25 1,696 -1.72(-1.87%)
Jan 24, 2020 91.97 91.97 91.97 91.97 307 -1.38(-1.48%)
Jan 23, 2020 92.31 93.35 92.31 93.35 1,875 +0.22(+0.24%)
Jan 22, 2020 93.24 93.33 93.00 93.13 802 +0.02(+0.02%)
Jan 21, 2020 93.87 93.87 92.87 93.11 6,991 -0.75(-0.80%)
Jan 17, 2020 93.96 93.96 93.75 93.86 3,074 -0.01(-0.01%)
Jan 16, 2020 93.58 93.87 93.55 93.87 1,357 +1.01(+1.09%)
Jan 15, 2020 92.84 93.18 92.66 92.86 4,883 -0.18(-0.19%)
Jan 14, 2020 92.98 93.22 92.98 93.03 1,881 +0.28(+0.30%)
Jan 13, 2020 92.36 92.76 92.36 92.76 4,023 +0.56(+0.61%)
Jan 10, 2020 92.65 92.65 92.12 92.19 1,434 -0.41(-0.44%)
Jan 09, 2020 92.59 92.64 92.41 92.60 5,118 +0.40(+0.43%)
Jan 08, 2020 92.31 92.56 91.89 92.20 4,309 +0.29(+0.31%)
Jan 07, 2020 91.73 92.01 91.73 91.92 1,346 -0.03(-0.03%)
Jan 06, 2020 91.83 91.95 91.79 91.95 4,137 -0.37(-0.40%)
Jan 03, 2020 91.99 92.47 91.99 92.32 2,357 -0.83(-0.89%)
Jan 02, 2020 92.67 93.15 92.58 93.15 33,909 +0.60(+0.65%)
Dec 31, 2019 92.40 92.55 92.39 92.55 6,456 +0.24(+0.26%)
Dec 30, 2019 92.43 92.67 92.32 92.32 2,029 -0.43(-0.47%)
Dec 27, 2019 93.00 93.01 92.75 92.75 5,124 -0.20(-0.21%)
Dec 26, 2019 92.95 92.95 92.95 92.95 451 -0.03(-0.03%)
Dec 24, 2019 93.15 93.15 92.79 92.98 3,586 +0.30(+0.33%)
Dec 23, 2019 93.04 93.04 92.68 92.68 2,504 -0.27(-0.29%)
Dec 20, 2019 93.02 93.02 92.89 92.95 720 +0.46(+0.50%)
Dec 19, 2019 92.09 92.53 92.09 92.49 3,601 +0.30(+0.33%)
Dec 18, 2019 92.19 92.27 92.10 92.19 10,061 +0.11(+0.12%)
Dec 17, 2019 92.10 92.10 92.08 92.08 10,055 +0.02(+0.02%)
Dec 16, 2019 92.15 92.28 92.04 92.05 27,268 +0.50(+0.55%)
Dec 13, 2019 91.57 91.66 91.32 91.55 10,498 -0.41(-0.45%)
Dec 12, 2019 91.66 92.22 90.84 91.96 11,128 +1.17(+1.29%)
Dec 11, 2019 90.84 90.84 90.80 90.80 14,748 +0.19(+0.21%)
Dec 10, 2019 90.82 90.82 90.52 90.60 5,328 -0.06(-0.06%)
Dec 09, 2019 91.01 91.01 90.66 90.66 480 -0.19(-0.21%)
Dec 06, 2019 91.00 91.00 90.84 90.85 15,541 +0.87(+0.97%)
Dec 05, 2019 89.72 90.06 89.72 89.98 5,505 +0.24(+0.27%)
Dec 04, 2019 90.06 90.06 89.74 89.74 5,729 +0.48(+0.54%)
Dec 03, 2019 89.75 89.75 88.84 89.26 3,473 -0.84(-0.93%)
Dec 02, 2019 90.28 90.28 90.10 90.10 3,174 -0.58(-0.64%)
Nov 29, 2019 91.08 91.08 90.67 90.67 205 -0.47(-0.51%)
Nov 27, 2019 91.14 91.14 91.14 91.14 1,132 +0.25(+0.28%)
Nov 26, 2019 90.78 90.93 90.78 90.89 1,043 +0.32(+0.36%)
Nov 25, 2019 90.44 90.57 90.44 90.57 426 +0.93(+1.04%)
Nov 22, 2019 89.56 89.64 89.56 89.64 411 +0.20(+0.22%)
Nov 21, 2019 89.60 89.60 89.44 89.44 2,468 -0.34(-0.38%)
Nov 20, 2019 89.99 89.99 89.78 89.78 5,390 -0.54(-0.60%)
Nov 19, 2019 90.50 90.50 90.31 90.32 4,249 -0.07(-0.08%)
Nov 18, 2019 90.32 90.44 90.32 90.39 21,969 -0.03(-0.04%)
Nov 15, 2019 90.48 90.48 90.39 90.42 3,190 +0.49(+0.55%)
Nov 14, 2019 89.34 89.95 89.34 89.93 5,402 +0.35(+0.40%)
Nov 13, 2019 89.68 89.70 89.58 89.58 738 -0.17(-0.19%)
Nov 12, 2019 89.98 89.98 89.68 89.74 448 -0.07(-0.08%)
Nov 11, 2019 89.90 89.90 89.81 89.81 3,728 -0.05(-0.05%)
Nov 08, 2019 89.77 89.87 89.70 89.86 4,014 +0.46(+0.51%)
Nov 07, 2019 89.86 89.86 89.35 89.40 7,356 +0.41(+0.46%)
Nov 06, 2019 89.15 89.15 88.81 89.00 2,337 +0.07(+0.07%)
Nov 05, 2019 88.96 88.96 88.88 88.93 1,403 +0.25(+0.28%)
Nov 04, 2019 88.63 88.75 88.51 88.68 2,909 +0.43(+0.48%)
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.