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 (%)
Mar 31, 2011 36.52 36.59 36.51 36.53 2,123 -0.10(-0.28%)
Mar 30, 2011 36.67 36.67 36.64 36.64 959 +0.54(+1.51%)
Mar 29, 2011 36.13 36.13 35.87 36.10 1,006 -0.03(-0.09%)
Mar 28, 2011 36.31 36.31 36.13 36.13 1,207 -0.12(-0.33%)
Mar 25, 2011 36.04 36.25 36.04 36.25 930 +0.21(+0.59%)
Mar 24, 2011 35.93 36.04 35.93 36.04 10,952 +0.46(+1.30%)
Mar 23, 2011 35.43 35.58 35.43 35.57 2,037 -0.05(-0.15%)
Mar 22, 2011 35.70 35.83 35.63 35.63 3,288 -0.13(-0.36%)
Mar 21, 2011 35.80 35.80 35.73 35.76 16,047 +0.76(+2.17%)
Mar 17, 2011 35.00 35.00 35.00 35.00 0 +0.31(+0.91%)
Mar 16, 2011 35.02 35.02 34.39 34.68 12,993 -0.32(-0.90%)
Mar 15, 2011 35.54 35.54 35.00 35.00 779 -0.54(-1.51%)
Mar 14, 2011 35.22 35.54 35.22 35.54 767 -0.28(-0.78%)
Mar 11, 2011 35.82 35.82 35.82 35.82 265 +0.15(+0.43%)
Mar 10, 2011 35.67 35.67 35.67 35.67 177 -0.54(-1.49%)
Mar 09, 2011 36.11 36.23 36.11 36.20 1,056 +0.02(+0.06%)
Mar 08, 2011 36.27 36.31 36.18 36.18 1,410 +0.53(+1.49%)
Mar 07, 2011 36.11 36.30 35.65 35.65 1,180 -0.47(-1.30%)
Mar 04, 2011 36.12 36.12 35.89 36.12 2,198 +0.41(+1.14%)
Mar 02, 2011 35.72 35.72 35.72 35.72 0 +0.02(+0.05%)
Mar 01, 2011 35.91 35.91 35.69 35.70 57,454 -0.56(-1.54%)
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%)
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.