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, 2015 59.98 59.98 59.59 59.59 656 -0.50(-0.84%)
Nov 27, 2015 60.17 60.17 60.10 60.10 383 +0.28(+0.47%)
Nov 25, 2015 59.85 59.81 59.81 59.81 328 +0.53(+0.89%)
Nov 24, 2015 59.28 59.28 59.28 59.28 554 -0.27(-0.46%)
Nov 23, 2015 59.55 59.80 59.55 59.56 1,684 +0.00(+0.00%)
Nov 20, 2015 59.54 59.79 59.54 59.56 2,185 +0.39(+0.65%)
Nov 19, 2015 59.19 59.24 59.17 59.17 701 +0.25(+0.43%)
Nov 18, 2015 58.98 59.05 58.92 58.92 1,241 +1.38(+2.39%)
Nov 16, 2015 57.55 57.65 57.51 57.54 85 -0.76(-1.30%)
Nov 12, 2015 58.42 58.42 58.30 58.30 78 -0.66(-1.11%)
Nov 11, 2015 59.33 59.33 58.96 58.96 831 -0.32(-0.54%)
Nov 10, 2015 59.09 59.33 59.09 59.28 3,330 -0.10(-0.18%)
Nov 09, 2015 59.84 59.84 59.29 59.38 2,107 -0.54(-0.90%)
Nov 06, 2015 60.24 60.24 59.89 59.92 646 -0.10(-0.17%)
Nov 05, 2015 60.23 60.23 60.03 60.03 3,536 -0.13(-0.22%)
Nov 04, 2015 60.63 60.63 60.04 60.16 6,995 -0.30(-0.50%)
Nov 03, 2015 60.38 60.46 60.38 60.46 425 +0.03(+0.05%)
Nov 02, 2015 59.88 60.43 59.88 60.43 1,236 +0.59(+0.99%)
Oct 30, 2015 59.89 59.96 59.84 59.84 1,038 -0.03(-0.05%)
Oct 29, 2015 59.48 59.87 59.48 59.87 3,704 +0.06(+0.10%)
Oct 28, 2015 59.30 59.81 58.91 59.81 11,730 +0.91(+1.55%)
Oct 27, 2015 58.83 59.13 58.66 58.90 2,342 -0.26(-0.44%)
Oct 26, 2015 59.28 59.28 58.98 59.16 3,727 -0.12(-0.21%)
Oct 23, 2015 59.19 59.28 59.12 59.28 1,070 +0.33(+0.56%)
Oct 22, 2015 58.59 58.96 58.59 58.95 27,454 +0.16(+0.27%)
Oct 21, 2015 58.79 58.79 58.79 58.79 113 +0.16(+0.27%)
Oct 20, 2015 58.58 58.67 58.58 58.64 1,159 +0.22(+0.37%)
Oct 19, 2015 58.55 58.55 58.42 58.42 17,282 +0.01(+0.02%)
Oct 16, 2015 58.46 58.46 58.23 58.40 2,360 +0.23(+0.39%)
Oct 15, 2015 57.92 58.20 57.61 58.18 2,421 +0.50(+0.87%)
Oct 14, 2015 57.86 57.97 57.47 57.68 3,485 -0.88(-1.50%)
Oct 13, 2015 58.83 58.99 58.51 58.55 2,830 -0.22(-0.38%)
Oct 12, 2015 58.73 58.89 58.72 58.77 762 +0.04(+0.07%)
Oct 09, 2015 58.57 58.74 58.33 58.74 1,700 +0.42(+0.71%)
Oct 08, 2015 58.07 58.32 57.98 58.32 2,564 +0.38(+0.65%)
Oct 07, 2015 57.75 58.05 57.51 57.94 2,004 +0.28(+0.49%)
Oct 06, 2015 57.91 57.91 57.66 57.66 876 +0.98(+1.72%)
Oct 02, 2015 56.62 56.68 56.56 56.68 175 +0.65(+1.16%)
Oct 01, 2015 55.99 56.03 55.99 56.03 490 +0.52(+0.93%)
Sep 29, 2015 55.54 55.73 55.39 55.51 41 -0.18(-0.33%)
Sep 28, 2015 56.23 56.23 55.70 55.70 1,116 -1.44(-2.52%)
Sep 25, 2015 57.40 57.40 57.14 57.14 737 +0.18(+0.32%)
Sep 24, 2015 56.75 56.98 56.42 56.96 1,188 -0.14(-0.24%)
Sep 22, 2015 57.19 57.19 57.08 57.09 100 -0.98(-1.68%)
Sep 21, 2015 58.28 58.28 58.07 58.07 1,237 +0.11(+0.20%)
Sep 18, 2015 57.96 57.96 57.96 57.96 525 -0.13(-0.22%)
Sep 16, 2015 58.09 58.09 58.09 58.09 150 -0.23(-0.39%)
Sep 15, 2015 58.31 58.31 58.31 58.31 291 +0.61(+1.05%)
Sep 14, 2015 57.75 57.75 57.67 57.71 2,621 +0.03(+0.05%)
Sep 10, 2015 57.78 57.79 57.68 57.68 6 -0.43(-0.74%)
Sep 09, 2015 58.59 58.59 58.11 58.11 1,012 +0.68(+1.19%)
Sep 08, 2015 57.35 57.42 57.28 57.42 1,250 +1.20(+2.14%)
Sep 04, 2015 56.22 56.22 56.22 56.22 1,649 -0.91(-1.59%)
Sep 03, 2015 57.41 57.59 57.04 57.13 5,779 +0.57(+1.01%)
Sep 02, 2015 56.61 56.61 56.40 56.56 1,422 +0.41(+0.73%)
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.