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 (%)
Dec 31, 2008 22.66 23.24 22.10 23.24 11,388 +0.49(+2.16%)
Dec 30, 2008 22.17 22.75 22.17 22.75 12,354 +0.85(+3.89%)
Dec 29, 2008 22.15 22.20 21.24 21.90 31,006 -0.02(-0.08%)
Dec 26, 2008 22.00 22.00 21.14 21.91 6,186 +0.18(+0.81%)
Dec 24, 2008 21.03 21.84 21.03 21.74 3,276 +0.13(+0.58%)
Dec 23, 2008 22.07 22.07 21.56 21.61 13,248 +0.02(+0.12%)
Dec 22, 2008 22.65 22.65 21.59 21.59 3,109 -1.23(-5.41%)
Dec 19, 2008 22.84 23.36 22.70 22.82 8,456 +0.16(+0.70%)
Dec 18, 2008 22.87 23.60 22.66 22.66 3,821 -0.81(-3.45%)
Dec 17, 2008 23.50 23.91 23.45 23.47 2,326 +0.06(+0.25%)
Dec 16, 2008 22.42 23.48 22.42 23.41 4,600 +1.64(+7.55%)
Dec 15, 2008 22.58 22.58 21.77 21.77 2,511 -0.70(-3.12%)
Dec 12, 2008 22.00 22.54 21.71 22.47 8,876 +1.02(+4.75%)
Dec 11, 2008 22.53 23.14 21.45 21.45 6,809 -1.69(-7.32%)
Dec 10, 2008 23.05 23.55 21.64 23.15 54,924 +0.13(+0.54%)
Dec 09, 2008 25.78 25.78 21.81 23.02 28,136 -0.07(-0.29%)
Dec 08, 2008 21.06 24.49 21.06 23.09 23,943 +0.62(+2.75%)
Dec 05, 2008 22.03 22.47 20.99 22.47 9,715 +0.33(+1.47%)
Dec 04, 2008 24.16 24.16 21.91 22.15 5,839 -0.38(-1.70%)
Dec 03, 2008 21.28 22.53 20.88 22.53 21,076 +1.43(+6.76%)
Dec 02, 2008 20.53 25.87 20.53 21.10 41,862 +0.14(+0.68%)
Dec 01, 2008 23.99 24.17 20.96 20.96 6,881 -1.62(-7.17%)
Nov 28, 2008 22.65 22.65 22.54 22.58 1,967 +0.23(+1.01%)
Nov 26, 2008 23.16 23.16 20.84 22.35 30,084 +0.70(+3.24%)
Nov 25, 2008 21.14 21.65 20.38 21.65 2,782 +0.86(+4.13%)
Nov 24, 2008 21.65 21.65 20.01 20.79 11,063 +2.12(+11.35%)
Nov 21, 2008 16.30 18.67 16.30 18.67 8,602 +1.97(+11.79%)
Nov 20, 2008 19.49 22.96 16.71 16.71 12,927 -3.15(-15.85%)
Nov 19, 2008 21.48 22.53 19.85 19.85 22,745 -1.54(-7.22%)
Nov 18, 2008 21.68 21.68 20.96 21.39 11,212 -0.77(-3.46%)
Nov 17, 2008 22.15 23.51 21.80 22.16 5,768 -0.73(-3.21%)
Nov 14, 2008 23.11 23.36 22.18 22.90 2,996 +0.37(+1.62%)
Nov 13, 2008 21.75 23.28 20.27 22.53 5,703 +1.00(+4.66%)
Nov 12, 2008 22.82 23.45 21.53 21.53 6,608 -1.63(-7.03%)
Nov 11, 2008 22.88 23.71 22.83 23.16 8,658 -0.57(-2.39%)
Nov 10, 2008 23.33 28.05 23.33 23.72 42,198 +0.04(+0.18%)
Nov 07, 2008 23.45 25.27 22.70 23.68 51,837 +0.75(+3.28%)
Nov 06, 2008 24.65 25.82 22.92 22.93 27,764 -1.29(-5.34%)
Nov 05, 2008 25.93 26.22 24.22 24.22 9,023 -1.89(-7.22%)
Nov 04, 2008 26.42 26.47 26.06 26.11 20,869 +0.77(+3.03%)
Nov 03, 2008 25.32 25.48 25.17 25.34 6,732 -0.17(-0.65%)
Oct 31, 2008 25.00 25.51 24.43 25.51 1,482 +1.07(+4.37%)
Oct 30, 2008 24.62 24.62 24.25 24.44 16,276 +0.31(+1.28%)
Oct 29, 2008 24.03 27.52 23.95 24.13 9,848 +0.64(+2.75%)
Oct 28, 2008 25.42 25.42 21.69 23.49 9,947 +0.16(+0.68%)
Oct 27, 2008 23.73 23.99 22.70 23.33 8,727 +0.08(+0.35%)
Oct 24, 2008 22.05 29.51 22.05 23.25 38,393 -0.10(-0.43%)
Oct 23, 2008 22.98 23.35 22.42 23.35 4,441 -0.43(-1.82%)
Oct 22, 2008 24.20 24.70 23.44 23.78 18,882 -1.76(-6.89%)
Oct 21, 2008 25.54 26.27 25.24 25.54 9,227 +0.12(+0.47%)
Oct 20, 2008 25.74 25.74 24.95 25.42 4,319 +0.85(+3.46%)
Oct 17, 2008 24.97 25.75 24.51 24.57 28,377 -0.30(-1.21%)
Oct 16, 2008 24.20 24.89 23.10 24.87 10,018 +1.13(+4.74%)
Oct 15, 2008 26.24 26.24 23.75 23.75 9,060 -2.34(-8.99%)
Oct 14, 2008 28.00 28.47 26.09 26.09 27,691 +0.22(+0.84%)
Oct 13, 2008 25.03 31.53 24.09 25.88 17,618 +3.13(+13.76%)
Oct 10, 2008 23.17 26.41 20.57 22.75 48,934 -0.78(-3.30%)
Oct 09, 2008 25.25 26.28 23.52 23.52 13,465 -1.99(-7.79%)
Oct 08, 2008 24.81 26.67 24.81 25.51 2,967 -0.71(-2.71%)
Oct 07, 2008 30.41 30.41 26.22 26.22 4,844 -2.49(-8.66%)
Oct 06, 2008 28.13 28.70 27.10 28.70 23,241 -0.89(-3.02%)
Oct 03, 2008 29.66 31.06 29.60 29.60 14,920 -0.65(-2.15%)
Oct 02, 2008 31.46 31.46 30.23 30.25 3,300 -1.34(-4.23%)
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.