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 (%)
Nov 30, 2007 40.84 40.99 40.74 40.74 2,396 +0.44(+1.10%)
Nov 29, 2007 40.10 40.40 40.10 40.29 1,797 +0.09(+0.23%)
Nov 28, 2007 39.26 40.20 39.26 40.20 8,149 +1.18(+3.01%)
Nov 27, 2007 38.72 39.03 38.48 39.03 838 +0.46(+1.19%)
Nov 26, 2007 39.68 39.68 38.57 38.57 2,636 -1.03(-2.61%)
Nov 23, 2007 39.60 39.60 39.60 39.60 119 +0.63(+1.63%)
Nov 21, 2007 39.31 39.31 38.97 38.97 1,797 -0.76(-1.91%)
Nov 20, 2007 39.55 39.81 39.28 39.73 10,186 +0.34(+0.87%)
Nov 19, 2007 39.71 39.74 39.27 39.38 8,149 -0.49(-1.23%)
Nov 16, 2007 39.95 39.95 39.88 39.88 719 -0.12(-0.29%)
Nov 15, 2007 40.74 40.74 39.76 39.99 93,598 -0.78(-1.90%)
Nov 14, 2007 41.07 41.07 40.77 40.77 719 +0.03(+0.06%)
Nov 13, 2007 40.22 40.74 40.07 40.74 2,157 +1.02(+2.56%)
Nov 12, 2007 40.15 40.34 39.73 39.73 2,876 -0.92(-2.26%)
Nov 09, 2007 40.13 40.77 40.13 40.64 7,550 -0.08(-0.21%)
Nov 08, 2007 40.59 40.82 40.05 40.73 11,624 +0.05(+0.12%)
Nov 07, 2007 41.25 41.25 40.56 40.68 11,864 -0.85(-2.05%)
Nov 06, 2007 41.37 41.57 41.18 41.53 3,835 +0.38(+0.91%)
Nov 05, 2007 41.23 41.23 40.68 41.15 7,430 -0.29(-0.70%)
Nov 02, 2007 41.16 41.46 41.04 41.45 4,074 -0.17(-0.40%)
Nov 01, 2007 42.12 42.25 41.61 41.61 8,868 -1.49(-3.45%)
Oct 31, 2007 42.82 43.10 42.68 43.10 7,190 +0.63(+1.49%)
Oct 30, 2007 42.67 42.73 42.46 42.46 4,194 -0.62(-1.43%)
Oct 29, 2007 42.99 43.08 42.99 43.08 1,438 +0.34(+0.79%)
Oct 26, 2007 42.90 42.90 42.47 42.74 6,711 +0.58(+1.38%)
Oct 25, 2007 42.25 42.25 41.99 42.16 18,096 +0.08(+0.20%)
Oct 24, 2007 42.08 42.09 41.65 42.08 20,253 -0.08(-0.20%)
Oct 23, 2007 42.22 42.22 41.85 42.16 16,178 +0.18(+0.44%)
Oct 22, 2007 41.60 42.00 41.60 41.98 3,954 +0.01(+0.02%)
Oct 19, 2007 42.89 42.89 41.97 41.97 6,231 -1.18(-2.74%)
Oct 18, 2007 42.92 43.16 42.92 43.15 3,835 +0.10(+0.23%)
Oct 17, 2007 43.77 43.77 43.06 43.06 4,793 -0.28(-0.65%)
Oct 16, 2007 43.46 43.48 43.34 43.34 9,467 -0.22(-0.50%)
Oct 15, 2007 43.95 43.96 43.56 43.56 5,033 -0.46(-1.05%)
Oct 12, 2007 43.77 44.08 43.77 44.02 6,471 +0.14(+0.33%)
Oct 11, 2007 44.42 44.42 43.68 43.87 5,872 -0.20(-0.45%)
Oct 10, 2007 43.89 44.07 43.89 44.07 7,550 +0.05(+0.11%)
Oct 09, 2007 43.83 44.02 43.72 44.02 838 +0.37(+0.84%)
Oct 08, 2007 43.84 43.84 43.57 43.66 3,355 -0.33(-0.74%)
Oct 05, 2007 43.69 44.01 43.62 43.98 4,194 +0.58(+1.35%)
Oct 04, 2007 43.40 43.40 43.26 43.40 3,355 +0.11(+0.25%)
Oct 03, 2007 43.19 43.36 43.19 43.29 5,872 -0.20(-0.46%)
Oct 02, 2007 43.65 43.65 43.36 43.49 4,434 -0.03(-0.08%)
Oct 01, 2007 43.06 43.60 43.06 43.52 20,613 +0.63(+1.48%)
Sep 28, 2007 43.13 43.13 42.89 42.89 2,396 -0.19(-0.45%)
Sep 27, 2007 43.01 43.08 42.88 43.08 14,021 +0.26(+0.60%)
Sep 26, 2007 42.76 42.93 42.58 42.82 18,575 +0.43(+1.00%)
Sep 25, 2007 42.30 42.62 42.30 42.40 6,231 -0.38(-0.88%)
Sep 24, 2007 43.08 43.17 42.77 42.77 5,392 -0.66(-1.52%)
Sep 21, 2007 43.56 43.56 43.42 43.43 11,624 +0.21(+0.48%)
Sep 20, 2007 43.42 43.51 43.22 43.22 2,876 -0.39(-0.90%)
Sep 19, 2007 43.56 43.84 43.37 43.62 8,748 +0.39(+0.91%)
Sep 18, 2007 42.01 43.22 42.01 43.22 5,273 +1.36(+3.25%)
Sep 17, 2007 41.78 41.97 41.78 41.86 2,756 -0.08(-0.18%)
Sep 14, 2007 41.55 42.05 41.55 41.94 12,343 -0.02(-0.06%)
Sep 13, 2007 41.85 42.08 41.79 41.96 8,269 +0.37(+0.89%)
Sep 12, 2007 41.51 41.59 41.47 41.59 1,557 +0.22(+0.53%)
Sep 11, 2007 41.27 41.37 41.13 41.37 3,595 +0.28(+0.67%)
Sep 10, 2007 40.89 41.10 40.65 41.10 11,145 +0.10(+0.24%)
Sep 07, 2007 41.15 41.33 40.99 40.99 958 -0.78(-1.88%)
Sep 06, 2007 41.85 41.89 41.65 41.78 38,829 +0.24(+0.58%)
Sep 05, 2007 41.72 41.89 41.54 41.54 6,831 -0.62(-1.46%)
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.