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 26, 2021 106.63 106.63 105.23 105.37 15,266 -1.00(-0.94%)
Feb 25, 2021 109.07 109.07 106.34 106.36 74,646 -2.55(-2.34%)
Feb 24, 2021 108.56 108.99 108.56 108.91 562 +1.48(+1.37%)
Feb 23, 2021 106.38 107.43 106.22 107.43 689 +0.41(+0.38%)
Feb 22, 2021 106.67 107.53 106.67 107.02 1,207 +0.68(+0.64%)
Feb 19, 2021 106.39 106.39 106.34 106.34 502 +0.88(+0.84%)
Feb 18, 2021 105.66 105.66 105.46 105.46 141 -0.61(-0.57%)
Feb 17, 2021 106.06 106.06 106.06 106.06 226 +0.04(+0.04%)
Feb 16, 2021 106.05 106.05 106.03 106.03 389 -0.19(-0.18%)
Feb 12, 2021 106.00 106.21 105.84 106.21 2,711 +0.37(+0.35%)
Feb 11, 2021 105.66 105.84 105.66 105.84 1,049 -0.05(-0.04%)
Feb 10, 2021 105.80 105.98 105.80 105.89 1,587 +0.36(+0.34%)
Feb 09, 2021 105.12 105.61 105.12 105.53 1,033 +0.11(+0.11%)
Feb 08, 2021 105.42 105.42 105.42 105.42 84 +1.27(+1.22%)
Feb 05, 2021 104.14 104.14 104.14 104.14 100 +0.49(+0.47%)
Feb 04, 2021 103.28 103.66 103.28 103.66 790 +1.05(+1.03%)
Feb 03, 2021 101.92 102.61 101.92 102.61 251 +0.30(+0.29%)
Feb 02, 2021 102.42 102.61 102.31 102.31 1,309 +0.70(+0.69%)
Feb 01, 2021 101.05 101.61 101.05 101.61 296 +0.81(+0.81%)
Jan 29, 2021 102.64 102.64 100.80 100.80 602 -1.76(-1.72%)
Jan 28, 2021 103.65 103.65 102.56 102.56 2,410 -0.28(-0.27%)
Jan 27, 2021 102.90 103.06 102.84 102.84 549 -1.68(-1.61%)
Jan 26, 2021 104.07 104.52 104.07 104.52 1,350 +0.69(+0.66%)
Jan 25, 2021 103.29 103.84 103.27 103.84 8,568 +0.20(+0.19%)
Jan 22, 2021 103.20 103.64 103.20 103.64 1,004 -0.18(-0.18%)
Jan 21, 2021 103.91 103.91 103.45 103.82 6,392 -0.37(-0.36%)
Jan 20, 2021 104.19 104.19 104.19 104.19 95 +0.72(+0.70%)
Jan 19, 2021 103.70 103.70 103.33 103.47 22,030 +0.26(+0.25%)
Jan 15, 2021 102.99 103.40 102.99 103.21 15,266 -0.45(-0.43%)
Jan 14, 2021 103.58 103.72 103.53 103.66 1,549 +0.67(+0.65%)
Jan 13, 2021 103.32 103.32 102.91 102.98 46,148 -0.36(-0.35%)
Jan 12, 2021 103.20 103.34 103.15 103.34 402 +1.21(+1.18%)
Jan 11, 2021 101.82 102.33 101.32 102.14 1,144 +0.31(+0.31%)
Jan 08, 2021 102.45 102.45 101.59 101.82 2,310 -0.09(-0.08%)
Jan 07, 2021 101.81 101.91 101.81 101.91 223 +0.97(+0.96%)
Jan 06, 2021 101.47 101.47 100.57 100.94 1,525 +2.71(+2.76%)
Jan 05, 2021 97.75 98.23 97.75 98.23 610 +0.89(+0.92%)
Jan 04, 2021 96.62 97.34 96.62 97.34 548 -0.90(-0.92%)
Dec 31, 2020 98.24 98.24 98.24 10,984 +0.36(+0.36%)
Dec 30, 2020 98.27 98.27 97.89 97.89 10,984 +0.39(+0.40%)
Dec 29, 2020 97.90 97.90 97.35 97.50 4,926 -0.57(-0.58%)
Dec 28, 2020 98.07 98.07 98.07 98.07 210 +0.12(+0.13%)
Dec 24, 2020 97.94 97.94 97.94 97.94 100 -0.00(-0.00%)
Dec 23, 2020 97.82 97.95 97.82 97.95 286 +0.76(+0.78%)
Dec 22, 2020 97.78 97.78 97.18 97.18 2,434 -0.10(-0.11%)
Dec 21, 2020 96.70 97.43 96.26 97.29 1,728 -0.60(-0.61%)
Dec 18, 2020 98.06 98.06 97.35 97.89 5,962 -0.32(-0.33%)
Dec 17, 2020 98.04 98.21 98.04 98.21 977 +0.33(+0.33%)
Dec 16, 2020 97.81 97.89 97.72 97.89 2,583 +0.09(+0.09%)
Dec 15, 2020 97.07 97.80 97.07 97.80 3,018 +1.36(+1.41%)
Dec 14, 2020 97.53 97.73 96.44 96.44 18,874 -0.61(-0.63%)
Dec 11, 2020 96.95 97.05 96.86 97.05 23,446 -0.76(-0.78%)
Dec 10, 2020 97.47 97.81 97.33 97.81 4,066 +0.14(+0.15%)
Dec 09, 2020 98.26 98.27 97.64 97.67 393 +0.11(+0.11%)
Dec 08, 2020 97.47 97.56 97.42 97.56 4,147 +0.33(+0.34%)
Dec 07, 2020 97.23 97.23 97.23 97.23 648 -0.51(-0.52%)
Dec 04, 2020 97.35 97.74 97.35 97.74 36,786 +1.76(+1.84%)
Dec 03, 2020 96.55 96.55 95.98 95.98 9,175 +0.29(+0.30%)
Dec 02, 2020 95.51 95.73 95.41 95.68 5,409 +0.35(+0.36%)
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.