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 29, 2011 33.18 33.19 33.19 33.19 817 +0.43(+1.31%)
Nov 28, 2011 32.86 32.86 32.77 32.77 233 +0.87(+2.72%)
Nov 25, 2011 32.08 32.12 31.90 31.90 491 -0.41(-1.26%)
Nov 23, 2011 32.39 32.39 32.12 32.30 1,150 -0.53(-1.61%)
Nov 22, 2011 32.90 33.05 32.77 32.83 817 -0.18(-0.54%)
Nov 21, 2011 33.00 33.01 33.00 33.01 350 -0.46(-1.37%)
Nov 18, 2011 33.38 33.55 33.38 33.47 817 +0.09(+0.26%)
Nov 17, 2011 33.98 33.98 33.38 33.38 6,571 -0.73(-2.13%)
Nov 16, 2011 34.38 34.51 34.06 34.11 9,825 -0.27(-0.80%)
Nov 15, 2011 34.43 34.79 34.30 34.38 13,520 -0.10(-0.30%)
Nov 14, 2011 34.84 34.84 34.45 34.49 7,384 -0.31(-0.89%)
Nov 11, 2011 34.79 34.79 34.79 34.79 2,224 +0.61(+1.78%)
Nov 10, 2011 34.08 34.19 34.04 34.19 700 +0.33(+0.96%)
Nov 09, 2011 33.78 33.86 33.78 33.86 371 -0.98(-2.82%)
Nov 08, 2011 34.70 34.85 34.70 34.85 525 +0.23(+0.67%)
Nov 07, 2011 34.38 34.62 34.37 34.62 946 +0.81(+2.41%)
Nov 02, 2011 34.18 33.80 33.80 33.80 1,986 +0.04(+0.13%)
Nov 01, 2011 33.96 33.96 33.46 33.76 4,018 -1.02(-2.93%)
Oct 31, 2011 35.18 35.18 34.65 34.78 19,624 -0.70(-1.96%)
Oct 28, 2011 35.35 35.47 35.35 35.47 745 -0.10(-0.28%)
Oct 27, 2011 35.52 35.63 35.52 35.57 761 +1.18(+3.44%)
Oct 26, 2011 33.96 34.39 33.95 34.39 1,701 +0.53(+1.57%)
Oct 25, 2011 34.10 34.20 33.86 33.86 1,079 -0.51(-1.49%)
Oct 24, 2011 34.46 34.46 34.38 34.38 327 +0.44(+1.29%)
Oct 21, 2011 33.65 33.94 33.65 33.94 476 +0.76(+2.31%)
Oct 20, 2011 33.28 33.28 32.87 33.17 1,475 +0.12(+0.35%)
Oct 19, 2011 33.39 34.20 33.06 33.06 19,510 -0.24(-0.72%)
Oct 18, 2011 32.89 33.30 32.83 33.30 1,325 +0.57(+1.75%)
Oct 17, 2011 33.17 33.17 32.62 32.72 4,801 -0.54(-1.62%)
Oct 14, 2011 32.97 33.26 32.96 33.26 3,645 +0.57(+1.75%)
Oct 13, 2011 32.54 32.69 32.48 32.69 1,969 -0.22(-0.67%)
Oct 12, 2011 32.72 32.97 32.72 32.91 1,135 +0.51(+1.57%)
Oct 11, 2011 32.37 32.53 32.29 32.40 2,250 +0.21(+0.64%)
Oct 10, 2011 31.97 32.19 31.97 32.19 467 +0.51(+1.62%)
Oct 07, 2011 31.50 31.68 31.35 31.68 2,663 +0.35(+1.13%)
Oct 06, 2011 31.37 31.44 31.00 31.33 1,285 +0.32(+1.04%)
Oct 05, 2011 30.40 31.00 30.27 31.00 2,837 +1.88(+6.47%)
Oct 04, 2011 29.25 29.76 28.98 29.12 28,560 -0.50(-1.70%)
Oct 03, 2011 30.36 30.78 29.62 29.62 5,096 -1.45(-4.66%)
Sep 30, 2011 30.99 31.07 30.99 31.07 459 -0.43(-1.35%)
Sep 29, 2011 31.35 31.50 31.35 31.50 904 -0.28(-0.89%)
Sep 28, 2011 31.78 31.78 31.78 31.78 116 -0.25(-0.78%)
Sep 27, 2011 31.98 32.03 31.98 32.03 572 +1.43(+4.67%)
Sep 26, 2011 30.74 30.74 30.60 30.60 817 +0.18(+0.59%)
Sep 23, 2011 32.28 32.28 30.42 30.42 5,856 +0.02(+0.06%)
Sep 22, 2011 30.25 30.40 30.09 30.40 1,331 -2.44(-7.42%)
Sep 20, 2011 33.18 32.84 32.84 32.84 2,347 +0.37(+1.14%)
Sep 19, 2011 32.59 32.59 32.41 32.47 1,353 -0.69(-2.09%)
Sep 16, 2011 33.04 33.18 33.04 33.16 1,965 +0.43(+1.33%)
Sep 15, 2011 32.55 32.73 32.52 32.73 586 +0.03(+0.10%)
Sep 14, 2011 32.12 32.70 32.02 32.70 1,290 +0.70(+2.18%)
Sep 13, 2011 31.96 32.13 31.80 32.00 19,746 +0.87(+2.79%)
Sep 12, 2011 31.42 31.42 31.13 31.13 429 -0.29(-0.92%)
Sep 09, 2011 31.45 31.45 31.42 31.42 1,159 -0.99(-3.05%)
Sep 08, 2011 32.45 32.50 32.41 32.41 6,021 -0.26(-0.81%)
Sep 07, 2011 32.35 32.67 32.19 32.67 141,646 +1.33(+4.24%)
Sep 06, 2011 31.12 31.55 31.12 31.34 2,952 -0.69(-2.15%)
Sep 02, 2011 32.19 32.19 31.84 32.03 2,841 -0.66(-2.03%)
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.