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 (%)
Feb 28, 2011 36.17 36.26 36.17 36.26 402 +0.27(+0.74%)
Feb 25, 2011 35.99 35.99 35.99 35.99 118 +0.59(+1.67%)
Feb 24, 2011 35.29 35.40 35.26 35.40 3,491 -0.22(-0.63%)
Feb 23, 2011 35.84 35.93 35.35 35.62 5,721 -0.16(-0.45%)
Feb 22, 2011 36.32 36.41 35.78 35.78 3,512 -0.88(-2.40%)
Feb 18, 2011 36.71 36.73 36.64 36.66 2,258 +0.03(+0.07%)
Feb 17, 2011 36.40 36.69 36.33 36.64 2,838 +0.19(+0.51%)
Feb 16, 2011 36.42 36.45 36.40 36.45 2,549 +0.23(+0.63%)
Feb 15, 2011 36.22 36.25 36.20 36.22 1,974 -0.05(-0.14%)
Feb 14, 2011 36.19 36.28 36.12 36.28 2,361 +0.08(+0.21%)
Feb 11, 2011 35.78 36.20 35.78 36.20 4,298 +0.30(+0.85%)
Feb 10, 2011 35.83 35.89 35.78 35.89 2,217 +0.20(+0.57%)
Feb 09, 2011 35.88 35.92 35.69 35.69 2,078 -0.31(-0.87%)
Feb 08, 2011 35.59 36.00 35.59 36.00 2,851 +0.27(+0.76%)
Feb 07, 2011 35.74 35.80 35.69 35.73 34,835 +0.52(+1.49%)
Feb 03, 2011 35.14 35.21 35.21 35.21 2,479 -0.09(-0.27%)
Feb 02, 2011 35.28 35.32 35.28 35.30 1,955 -0.06(-0.18%)
Feb 01, 2011 35.36 35.39 35.28 35.37 3,157 +0.61(+1.77%)
Jan 31, 2011 34.77 34.77 34.74 34.75 2,310 +0.33(+0.96%)
Jan 28, 2011 34.54 34.54 34.42 34.42 685 -0.65(-1.85%)
Jan 27, 2011 35.06 35.07 35.06 35.07 390 +0.17(+0.49%)
Jan 26, 2011 34.64 34.90 34.64 34.90 1,605 +0.32(+0.92%)
Jan 25, 2011 34.68 34.68 34.45 34.58 2,873 -0.13(-0.37%)
Jan 24, 2011 34.59 34.71 34.59 34.71 1,389 +0.23(+0.66%)
Jan 21, 2011 34.55 34.58 34.39 34.48 2,129 +0.27(+0.78%)
Jan 20, 2011 34.15 34.25 34.15 34.21 1,479 -0.08(-0.24%)
Jan 19, 2011 34.67 34.67 34.30 34.30 2,635 -0.41(-1.19%)
Jan 18, 2011 34.78 34.78 34.63 34.71 910 +0.20(+0.57%)
Jan 14, 2011 34.26 34.51 34.26 34.51 1,062 +0.21(+0.62%)
Jan 13, 2011 34.39 34.45 34.27 34.30 2,956 -0.09(-0.27%)
Jan 12, 2011 34.42 34.46 34.39 34.39 932 +0.30(+0.89%)
Jan 11, 2011 33.97 34.09 33.97 34.09 6,223 +0.12(+0.35%)
Jan 10, 2011 33.81 33.98 33.81 33.97 2,125 +0.16(+0.48%)
Jan 07, 2011 33.78 33.81 33.74 33.81 21,917 -0.25(-0.73%)
Jan 06, 2011 34.23 34.23 34.00 34.06 2,627 -0.14(-0.42%)
Jan 05, 2011 33.85 34.20 33.85 34.20 2,811 +0.49(+1.46%)
Jan 04, 2011 33.71 33.71 33.71 33.71 259 -0.27(-0.80%)
Jan 03, 2011 34.01 34.03 33.95 33.98 3,099 +0.37(+1.11%)
Dec 31, 2010 33.53 33.65 33.53 33.61 2,824 +0.06(+0.18%)
Dec 30, 2010 33.59 33.59 33.55 33.55 735 -0.02(-0.05%)
Dec 29, 2010 33.60 33.64 33.56 33.56 1,410 +0.03(+0.08%)
Dec 28, 2010 33.51 33.54 33.51 33.54 1,456 +0.00(+0.00%)
Dec 27, 2010 33.32 33.55 33.32 33.54 11,000 +0.01(+0.03%)
Dec 23, 2010 33.62 33.62 33.45 33.53 15,369 -0.12(-0.35%)
Dec 22, 2010 33.47 33.65 33.47 33.65 21,313 +0.29(+0.86%)
Dec 21, 2010 33.29 33.36 33.29 33.36 306 +0.48(+1.46%)
Dec 17, 2010 32.95 32.88 32.88 32.88 1,661 +0.01(+0.03%)
Dec 16, 2010 32.76 32.88 32.76 32.87 523 +0.08(+0.26%)
Dec 15, 2010 32.80 32.80 32.78 32.79 615 -0.36(-1.08%)
Dec 14, 2010 33.13 33.16 33.13 33.15 7,264 -0.00(-0.01%)
Dec 13, 2010 33.15 33.15 33.15 33.15 564 +0.10(+0.31%)
Dec 10, 2010 32.97 33.05 32.97 33.05 550 +0.30(+0.93%)
Dec 09, 2010 32.75 32.75 32.75 32.75 132 +0.25(+0.78%)
Dec 08, 2010 32.49 32.49 32.49 32.49 215 -0.12(-0.36%)
Dec 07, 2010 32.70 32.70 32.57 32.61 4,038 +0.23(+0.70%)
Dec 03, 2010 32.23 32.38 32.38 32.38 2,492 +0.07(+0.21%)
Dec 02, 2010 32.27 32.32 32.27 32.32 23,946 +0.55(+1.72%)
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.