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, 2019 82.43 82.43 82.23 82.23 1,067 -0.48(-0.58%)
Feb 27, 2019 82.70 82.71 82.70 82.71 269 -0.01(-0.01%)
Feb 26, 2019 82.79 82.80 82.72 82.72 3,472 -0.09(-0.10%)
Feb 25, 2019 82.90 82.90 82.81 82.81 641 -0.02(-0.02%)
Feb 22, 2019 82.72 82.83 82.60 82.83 312 +0.52(+0.63%)
Feb 21, 2019 82.48 82.48 82.15 82.31 1,190 -0.36(-0.43%)
Feb 20, 2019 82.75 82.87 82.67 82.67 1,276 +0.30(+0.37%)
Feb 19, 2019 82.48 82.57 82.36 82.36 1,983 +0.11(+0.13%)
Feb 15, 2019 81.44 82.26 81.44 82.26 832 +0.89(+1.10%)
Feb 14, 2019 81.32 81.52 81.32 81.36 1,437 -0.18(-0.22%)
Feb 13, 2019 81.54 81.54 81.54 81.54 58 +0.46(+0.57%)
Feb 12, 2019 81.08 81.08 81.08 81.08 333 +1.11(+1.39%)
Feb 11, 2019 79.97 79.97 79.97 79.97 137 +0.35(+0.44%)
Feb 08, 2019 79.63 79.63 79.63 79.63 104 -0.22(-0.28%)
Feb 07, 2019 79.48 79.85 79.48 79.85 418 -0.49(-0.61%)
Feb 06, 2019 80.46 80.46 80.34 80.34 138 +0.04(+0.05%)
Feb 05, 2019 80.06 80.30 80.06 80.30 184 +0.40(+0.50%)
Feb 04, 2019 79.90 79.90 79.90 79.90 4 +0.51(+0.65%)
Feb 01, 2019 79.42 79.42 79.34 79.39 416 +0.26(+0.32%)
Jan 31, 2019 78.62 79.13 78.62 79.13 870 +0.37(+0.47%)
Jan 30, 2019 78.50 78.76 77.98 78.76 728 +0.58(+0.74%)
Jan 29, 2019 78.17 78.32 78.17 78.18 2,996 +0.17(+0.21%)
Jan 28, 2019 77.72 78.02 77.72 78.02 918 -0.20(-0.25%)
Jan 25, 2019 78.17 78.25 78.10 78.21 7,701 +0.86(+1.11%)
Jan 24, 2019 77.35 77.35 77.35 77.35 83 +0.69(+0.90%)
Jan 23, 2019 76.66 76.66 76.66 76.66 63 +0.25(+0.33%)
Jan 22, 2019 76.90 76.91 76.41 76.41 469 -1.19(-1.53%)
Jan 18, 2019 76.98 77.71 76.98 77.60 1,665 +1.21(+1.59%)
Jan 17, 2019 75.78 76.39 75.78 76.39 369 +0.50(+0.66%)
Jan 16, 2019 75.91 75.97 75.74 75.88 7,113 +0.35(+0.47%)
Jan 15, 2019 75.35 75.53 75.35 75.53 1,772 +0.40(+0.53%)
Jan 14, 2019 74.97 75.40 74.97 75.13 2,258 -0.34(-0.45%)
Jan 11, 2019 75.44 75.47 75.44 75.47 104 +0.14(+0.18%)
Jan 10, 2019 74.37 75.34 74.37 75.34 1,777 +0.46(+0.62%)
Jan 09, 2019 74.83 75.13 74.83 74.88 2,490 +0.49(+0.66%)
Jan 08, 2019 74.16 74.38 74.16 74.38 1,728 +0.62(+0.84%)
Jan 07, 2019 73.66 73.77 73.66 73.76 1,080 +0.86(+1.18%)
Jan 04, 2019 72.46 72.90 72.46 72.90 728 +2.50(+3.54%)
Jan 03, 2019 70.40 70.40 70.40 70.40 39 -1.28(-1.79%)
Jan 02, 2019 70.52 71.92 70.52 71.69 9,052 +0.33(+0.46%)
Dec 31, 2018 71.27 71.36 70.97 71.36 1,873 +0.66(+0.94%)
Dec 28, 2018 71.72 71.72 70.70 70.70 3,850 +0.14(+0.20%)
Dec 27, 2018 69.16 70.56 69.16 70.56 1,208 +0.43(+0.61%)
Dec 26, 2018 67.00 70.13 67.00 70.13 1,207 +3.08(+4.60%)
Dec 24, 2018 68.36 68.36 67.05 67.05 1,977 -1.49(-2.17%)
Dec 21, 2018 70.18 70.18 68.53 68.53 1,465 -1.21(-1.74%)
Dec 20, 2018 70.58 70.96 69.57 69.75 3,616 -1.35(-1.90%)
Dec 19, 2018 73.06 73.28 70.81 71.10 5,336 -1.37(-1.89%)
Dec 18, 2018 72.88 72.88 72.46 72.47 955 +0.22(+0.31%)
Dec 17, 2018 72.91 72.91 72.25 72.25 493 -1.36(-1.85%)
Dec 14, 2018 73.75 74.31 73.62 73.62 1,256 -1.11(-1.48%)
Dec 13, 2018 74.72 74.72 74.72 74.72 90 -0.57(-0.76%)
Dec 12, 2018 75.79 75.79 75.29 75.29 614 +0.59(+0.79%)
Dec 11, 2018 74.70 74.70 74.70 74.70 542 -0.18(-0.24%)
Dec 10, 2018 73.59 74.90 73.57 74.88 1,743 -1.83(-2.38%)
Dec 07, 2018 76.71 76.71 76.71 76.71 104 -0.00(-0.00%)
Dec 06, 2018 75.94 76.71 74.97 76.71 1,602 -2.08(-2.64%)
Dec 04, 2018 79.37 79.59 78.79 78.79 1,361 -0.65(-0.82%)
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.