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, 2012 39.56 39.56 39.39 39.50 3,763 +0.11(+0.29%)
Nov 29, 2012 39.49 39.54 39.34 39.39 6,973 +0.15(+0.39%)
Nov 28, 2012 39.19 39.26 39.17 39.24 3,213 +0.13(+0.34%)
Nov 27, 2012 39.13 39.13 39.07 39.10 5,114 -0.04(-0.11%)
Nov 26, 2012 38.94 39.14 38.94 39.14 2,092 +0.31(+0.79%)
Nov 23, 2012 31.75 38.91 31.53 38.84 7,952 +0.24(+0.61%)
Nov 20, 2012 38.60 38.60 38.60 38.60 0 +0.87(+2.29%)
Nov 16, 2012 37.63 37.74 37.74 37.74 800 +0.17(+0.44%)
Nov 15, 2012 37.70 37.70 37.55 37.57 11,485 -0.46(-1.22%)
Nov 14, 2012 38.08 38.08 38.03 38.03 285 -0.43(-1.11%)
Nov 13, 2012 38.46 38.46 38.46 38.46 228 -0.03(-0.09%)
Nov 12, 2012 38.33 38.50 38.33 38.50 343 +0.06(+0.16%)
Nov 09, 2012 38.44 38.44 38.44 38.44 114 +0.07(+0.18%)
Nov 08, 2012 37.16 38.87 37.16 38.37 5,272 -0.49(-1.26%)
Nov 07, 2012 39.13 39.13 38.86 38.86 3,933 -0.63(-1.59%)
Nov 05, 2012 39.49 39.49 39.49 39.49 114 +0.10(+0.24%)
Nov 02, 2012 39.70 39.71 39.39 39.39 686 -0.54(-1.36%)
Nov 01, 2012 39.98 39.98 39.93 39.93 274 +0.33(+0.84%)
Oct 31, 2012 39.76 39.76 39.51 39.60 535 +0.10(+0.27%)
Oct 25, 2012 39.49 39.49 39.49 39.49 1,029 +0.03(+0.07%)
Oct 24, 2012 39.74 39.74 39.47 39.47 4,083 -0.13(-0.33%)
Oct 23, 2012 39.50 39.60 39.50 39.60 1,869 -0.44(-1.09%)
Oct 19, 2012 40.39 40.39 39.96 40.04 1,601 -0.52(-1.27%)
Oct 18, 2012 40.61 40.67 40.51 40.55 9,023 -0.27(-0.66%)
Oct 17, 2012 40.69 40.82 40.69 40.82 9,467 +0.03(+0.07%)
Oct 16, 2012 40.80 40.80 40.80 40.80 171 +0.54(+1.34%)
Oct 15, 2012 39.97 40.26 39.97 40.26 343 +0.22(+0.55%)
Oct 12, 2012 40.03 40.04 39.85 40.04 1,571 -0.02(-0.04%)
Oct 10, 2012 40.05 40.05 40.05 40.05 800 -0.61(-1.51%)
Oct 08, 2012 40.67 40.67 40.67 40.67 1,486 -0.12(-0.29%)
Oct 05, 2012 40.90 41.12 40.78 40.78 1,338 -0.04(-0.10%)
Oct 04, 2012 40.92 40.92 40.83 40.83 800 +0.26(+0.63%)
Oct 03, 2012 40.57 40.57 40.57 40.57 157 +0.11(+0.28%)
Oct 02, 2012 40.47 40.48 40.35 40.46 3,545 -0.12(-0.30%)
Oct 01, 2012 40.87 40.87 40.58 40.58 704 +0.24(+0.60%)
Sep 28, 2012 40.33 40.33 40.33 40.33 248 -0.04(-0.11%)
Sep 27, 2012 40.11 40.44 40.10 40.38 3,308 +0.28(+0.70%)
Sep 26, 2012 40.23 40.23 40.09 40.10 1,974 -0.49(-1.21%)
Sep 25, 2012 40.59 40.59 40.59 40.59 114 -0.13(-0.32%)
Sep 24, 2012 40.65 40.72 40.54 40.72 6,443 -0.01(-0.03%)
Sep 21, 2012 40.77 40.90 40.73 40.73 7,330 +0.10(+0.26%)
Sep 20, 2012 40.37 40.63 40.37 40.63 847 +0.03(+0.08%)
Sep 19, 2012 40.62 40.72 40.59 40.59 1,839 +0.01(+0.02%)
Sep 18, 2012 40.65 40.65 40.54 40.58 9,461 -0.05(-0.13%)
Sep 14, 2012 40.78 40.64 40.64 40.64 3,334 +0.34(+0.84%)
Sep 13, 2012 40.30 40.30 40.30 40.30 3,832 +0.30(+0.74%)
Sep 12, 2012 39.93 40.03 39.87 40.00 10,363 +0.10(+0.25%)
Sep 11, 2012 39.97 39.97 39.90 39.90 287 -0.10(-0.26%)
Sep 10, 2012 40.12 40.15 39.97 40.00 3,751 -0.09(-0.22%)
Sep 07, 2012 40.10 40.20 40.03 40.09 2,508 +0.03(+0.07%)
Sep 06, 2012 39.71 40.10 39.71 40.06 5,488 +0.72(+1.83%)
Sep 05, 2012 39.30 39.36 39.30 39.34 941 -0.14(-0.35%)
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.