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 29, 2018 76.39 76.39 76.39 0 +0.86(+1.14%)
Mar 28, 2018 75.71 75.97 75.53 75.53 522 -0.27(-0.35%)
Mar 27, 2018 76.82 76.82 75.79 75.79 1,590 -0.50(-0.66%)
Mar 26, 2018 76.20 76.29 75.67 76.29 6,917 +1.11(+1.47%)
Mar 23, 2018 76.32 76.40 75.18 75.18 1,496 -1.87(-2.42%)
Mar 22, 2018 77.14 77.14 77.12 77.05 1,441 -1.00(-1.28%)
Mar 19, 2018 78.05 78.05 78.05 185 -0.50(-0.64%)
Mar 15, 2018 78.55 78.55 78.55 3 -1.40(-1.75%)
Mar 09, 2018 79.95 79.95 79.95 131 +1.13(+1.43%)
Mar 08, 2018 78.82 78.82 78.82 78.82 253 +0.95(+1.22%)
Mar 05, 2018 77.87 77.87 77.87 7 +0.28(+0.36%)
Mar 02, 2018 76.68 77.59 76.68 77.59 585 +0.24(+0.31%)
Mar 01, 2018 78.12 78.12 77.28 77.35 1,290 -1.48(-1.88%)
Feb 28, 2018 78.83 78.83 78.61 78.83 744 -0.14(-0.18%)
Feb 27, 2018 79.30 79.30 78.97 78.97 8,296 -0.56(-0.70%)
Feb 26, 2018 79.18 79.53 79.17 79.53 1,315 +0.76(+0.97%)
Feb 22, 2018 78.76 78.76 78.76 136 +0.08(+0.10%)
Feb 21, 2018 78.54 79.35 78.54 78.69 1,321 -0.21(-0.26%)
Feb 20, 2018 78.90 78.90 78.90 78.90 658 -0.26(-0.33%)
Feb 16, 2018 79.16 79.16 79.16 0 +0.19(+0.24%)
Feb 15, 2018 78.44 78.97 76.17 78.97 4,968 +0.59(+0.75%)
Feb 14, 2018 77.13 78.39 77.11 78.39 8,305 +1.17(+1.52%)
Feb 13, 2018 76.68 77.22 76.68 77.22 2,850 +0.42(+0.55%)
Feb 12, 2018 76.77 77.15 76.50 76.79 2,748 +1.43(+1.90%)
Feb 09, 2018 76.12 76.12 75.03 75.36 2,613 -1.19(-1.55%)
Feb 08, 2018 77.93 78.25 76.55 76.55 3,734 -1.93(-2.46%)
Feb 07, 2018 78.59 78.28 78.48 1,227 +0.84(+1.08%)
Feb 06, 2018 74.66 77.93 74.66 77.65 12,639 -0.20(-0.26%)
Feb 05, 2018 79.28 79.28 77.40 77.85 708 -1.76(-2.21%)
Feb 02, 2018 80.19 80.19 79.61 79.61 787 -1.77(-2.17%)
Feb 01, 2018 81.06 81.37 81.06 81.37 759 +0.24(+0.30%)
Jan 31, 2018 81.98 81.99 81.13 81.13 3,073 -0.57(-0.69%)
Jan 30, 2018 82.19 82.19 81.66 81.70 2,046 -1.25(-1.50%)
Jan 29, 2018 83.21 83.21 82.95 82.95 2,052 -0.10(-0.12%)
Jan 26, 2018 82.24 83.16 82.24 83.05 2,370 +1.03(+1.25%)
Jan 25, 2018 82.22 82.22 82.02 82.02 1,209 -0.25(-0.30%)
Jan 24, 2018 82.27 82.27 82.27 82.27 340 +0.04(+0.05%)
Jan 23, 2018 82.01 82.27 82.00 82.22 1,580 +0.22(+0.27%)
Jan 22, 2018 82.00 82.00 82.00 82.00 506 +0.50(+0.61%)
Jan 19, 2018 81.38 81.51 81.38 81.50 946 +0.25(+0.31%)
Jan 18, 2018 81.14 81.25 81.14 81.25 572 +0.43(+0.53%)
Jan 17, 2018 80.70 80.82 80.65 80.82 975 +0.32(+0.39%)
Jan 16, 2018 81.36 81.36 80.47 80.51 757 -0.52(-0.64%)
Jan 12, 2018 81.02 81.02 81.02 0 +0.79(+0.99%)
Jan 11, 2018 79.57 80.23 79.57 80.23 622 +0.67(+0.84%)
Jan 10, 2018 79.57 79.58 79.51 79.56 1,437 -0.18(-0.23%)
Jan 09, 2018 79.72 79.74 79.72 79.74 362 +0.45(+0.57%)
Jan 08, 2018 79.32 79.32 79.28 79.28 709 -0.05(-0.06%)
Jan 05, 2018 79.15 79.33 78.97 79.33 2,846 +0.63(+0.80%)
Jan 04, 2018 78.34 78.76 78.34 78.70 2,020 +0.44(+0.57%)
Jan 03, 2018 78.24 78.25 78.24 78.25 951 +0.18(+0.23%)
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.