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 (%)
Apr 30, 2015 60.03 60.09 59.80 59.80 2,320 -0.63(-1.04%)
Apr 29, 2015 60.71 60.71 60.14 60.43 707 -0.44(-0.73%)
Apr 28, 2015 60.72 60.94 60.72 60.87 665 -0.21(-0.35%)
Apr 27, 2015 61.26 61.26 61.09 61.09 497 -0.38(-0.62%)
Apr 23, 2015 61.15 61.50 61.15 61.47 209 +0.88(+1.46%)
Apr 22, 2015 60.59 60.59 60.59 60.59 540 -0.33(-0.55%)
Apr 21, 2015 61.20 61.20 60.92 60.92 383 -0.03(-0.05%)
Apr 20, 2015 60.83 61.06 60.83 60.96 2,422 +0.70(+1.16%)
Apr 17, 2015 60.73 60.76 60.26 60.26 2,052 -0.86(-1.40%)
Apr 15, 2015 61.11 61.11 61.11 61.11 129 +0.25(+0.42%)
Apr 14, 2015 60.75 60.87 60.58 60.86 1,922 +0.08(+0.13%)
Apr 13, 2015 61.10 61.10 60.77 60.77 6,116 -0.08(-0.13%)
Apr 10, 2015 60.72 60.86 60.72 60.86 1,098 +0.25(+0.41%)
Apr 09, 2015 60.64 60.64 60.61 60.61 507 +0.33(+0.55%)
Apr 08, 2015 60.28 60.28 60.28 60.28 246 -0.03(-0.05%)
Apr 07, 2015 60.32 60.52 60.30 60.30 2,897 -0.19(-0.31%)
Apr 06, 2015 59.94 60.50 59.94 60.49 40,414 +0.42(+0.69%)
Apr 02, 2015 60.19 60.08 60.08 60.08 2,096 +0.40(+0.67%)
Apr 01, 2015 59.68 59.68 59.68 59.68 248 -0.71(-1.17%)
Mar 31, 2015 60.34 60.51 60.29 60.38 1,732 -0.23(-0.38%)
Mar 30, 2015 60.31 60.61 60.30 60.61 1,487 +1.03(+1.73%)
Mar 27, 2015 59.59 59.59 59.53 59.58 585 +0.01(+0.02%)
Mar 26, 2015 59.62 59.69 59.53 59.57 2,782 -0.49(-0.82%)
Mar 25, 2015 60.59 60.59 59.99 60.06 1,058 -0.64(-1.06%)
Mar 24, 2015 61.02 61.02 60.70 60.70 2,841 -0.64(-1.05%)
Mar 23, 2015 61.22 61.35 61.22 61.35 1,359 +0.02(+0.03%)
Mar 20, 2015 61.35 61.35 61.33 61.33 452 +0.81(+1.34%)
Mar 19, 2015 60.63 60.63 60.51 60.51 694 -0.66(-1.08%)
Mar 18, 2015 60.21 61.17 60.20 61.17 1,767 +0.69(+1.14%)
Mar 17, 2015 60.42 60.54 60.23 60.48 9,531 -0.04(-0.07%)
Mar 16, 2015 60.42 60.57 60.39 60.52 2,734 +1.00(+1.68%)
Mar 13, 2015 59.94 59.94 59.53 59.53 628 -0.34(-0.57%)
Mar 12, 2015 59.55 59.87 59.55 59.87 306 +0.61(+1.03%)
Mar 11, 2015 59.24 59.26 59.24 59.26 1,338 +0.05(+0.08%)
Mar 10, 2015 59.17 59.21 59.17 59.21 1,076 -0.94(-1.56%)
Mar 09, 2015 60.07 60.15 60.07 60.15 775 +0.43(+0.72%)
Mar 06, 2015 60.43 60.54 59.72 59.72 4,906 -0.70(-1.17%)
Mar 05, 2015 60.57 60.58 60.42 60.42 529 +0.06(+0.10%)
Mar 04, 2015 60.60 60.66 60.23 60.36 417 -0.30(-0.49%)
Mar 03, 2015 60.85 60.85 60.61 60.66 2,770 -0.23(-0.39%)
Mar 02, 2015 60.71 60.89 60.71 60.89 1,414 +0.23(+0.39%)
Feb 27, 2015 60.72 60.73 60.66 60.66 2,457 -0.07(-0.11%)
Feb 26, 2015 60.70 60.72 60.70 60.72 430 -0.28(-0.46%)
Feb 25, 2015 61.00 61.00 61.00 61.00 145 -0.10(-0.17%)
Feb 24, 2015 61.14 61.14 61.11 61.11 745 +0.44(+0.72%)
Feb 23, 2015 60.89 60.89 60.67 60.67 576 +0.31(+0.51%)
Feb 20, 2015 60.27 60.36 60.27 60.36 577 +0.10(+0.16%)
Feb 17, 2015 60.05 60.33 60.05 60.27 35 +0.16(+0.26%)
Feb 13, 2015 60.11 60.11 60.11 60.11 110 +0.15(+0.25%)
Feb 12, 2015 59.90 59.96 59.90 59.96 470 +1.32(+2.26%)
Feb 09, 2015 59.16 59.16 58.64 58.64 97 -0.58(-0.97%)
Feb 06, 2015 59.22 59.22 59.21 59.21 697 +0.48(+0.81%)
Feb 05, 2015 58.72 58.74 58.55 58.74 760 +0.28(+0.48%)
Feb 04, 2015 58.24 58.46 58.11 58.46 403 +0.34(+0.59%)
Feb 03, 2015 57.69 58.11 57.61 58.11 3,369 +1.41(+2.49%)
Feb 02, 2015 56.70 56.70 56.70 56.70 346 +0.01(+0.02%)
Jan 30, 2015 56.78 56.78 56.69 56.69 482 -0.50(-0.88%)
Jan 29, 2015 56.58 57.32 56.58 57.19 1,918 -0.15(-0.26%)
Jan 28, 2015 57.60 57.60 57.35 57.35 429 -0.17(-0.30%)
Jan 27, 2015 57.38 57.52 57.30 57.52 1,142 -0.31(-0.53%)
Jan 23, 2015 57.99 57.99 57.82 57.82 53 -0.30(-0.51%)
Jan 22, 2015 58.22 58.22 58.12 58.12 906 +1.00(+1.75%)
Jan 21, 2015 56.85 57.12 56.85 57.12 937 +0.60(+1.05%)
Jan 20, 2015 56.44 56.52 56.44 56.52 302 +0.51(+0.92%)
Jan 15, 2015 56.78 56.78 55.99 56.01 1 -0.39(-0.69%)
Jan 14, 2015 56.24 56.43 56.21 56.40 883 -0.56(-0.98%)
Jan 13, 2015 57.42 57.42 56.59 56.96 21,442 -0.21(-0.36%)
Jan 12, 2015 57.15 57.20 57.15 57.16 936 -0.73(-1.26%)
Jan 09, 2015 57.94 57.94 57.90 57.90 2,457 -0.42(-0.71%)
Jan 08, 2015 58.31 58.31 58.31 58.31 436 +1.18(+2.07%)
Jan 07, 2015 57.06 57.13 57.06 57.13 1,553 +0.84(+1.49%)
Jan 06, 2015 56.29 56.29 56.29 56.29 521 -0.85(-1.49%)
Jan 05, 2015 57.71 57.76 57.08 57.14 7,935 -1.45(-2.48%)
Jan 02, 2015 58.71 58.71 58.40 58.59 1,355 -0.23(-0.39%)
Dec 31, 2014 59.10 58.82 58.82 58.82 2,103 -0.43(-0.73%)
Dec 30, 2014 59.10 59.25 59.10 59.25 2,731 -0.08(-0.13%)
Dec 29, 2014 59.22 59.33 59.22 59.33 1,565 +0.03(+0.06%)
Dec 26, 2014 59.25 59.30 59.15 59.30 1,816 +0.18(+0.31%)
Dec 24, 2014 59.11 59.11 59.11 59.11 221 +0.05(+0.09%)
Dec 23, 2014 59.06 59.06 59.06 59.06 653 +0.72(+1.24%)
Dec 22, 2014 58.34 58.34 58.34 58.34 208 +0.14(+0.25%)
Dec 19, 2014 58.15 58.19 58.15 58.19 374 +0.34(+0.59%)
Dec 18, 2014 57.56 57.85 57.50 57.85 1,311 +1.74(+3.10%)
Dec 17, 2014 56.46 56.46 56.11 56.11 521 +0.18(+0.32%)
Dec 16, 2014 56.31 56.31 55.93 55.93 566 -0.04(-0.08%)
Dec 15, 2014 56.57 56.57 55.72 55.98 2,130 -1.32(-2.31%)
Dec 11, 2014 57.46 57.67 57.25 57.30 32 +0.23(+0.39%)
Dec 10, 2014 57.48 57.48 57.07 57.08 1,266 -0.93(-1.60%)
Dec 09, 2014 57.51 58.01 57.51 58.00 3,285 -0.15(-0.26%)
Dec 04, 2014 58.16 58.16 58.16 58.16 235 +0.00(+0.00%)
Dec 03, 2014 58.16 58.16 58.05 58.16 2,161 +0.43(+0.75%)
Dec 02, 2014 57.72 57.72 57.72 57.72 400 +0.41(+0.71%)
Dec 01, 2014 57.37 57.37 57.32 57.32 826 -0.70(-1.21%)
Nov 28, 2014 58.02 58.02 58.02 58.02 573 +0.07(+0.12%)
Nov 26, 2014 57.99 57.95 57.95 57.95 1,111 -0.03(-0.04%)
Nov 24, 2014 57.98 57.98 57.98 57.98 62 +0.03(+0.05%)
Nov 21, 2014 58.01 58.05 57.95 57.95 683 +0.70(+1.22%)
Nov 19, 2014 57.25 57.25 57.25 57.25 27 -0.15(-0.26%)
Nov 18, 2014 57.47 57.47 57.40 57.40 815 +0.39(+0.69%)
Nov 17, 2014 56.79 57.01 56.79 57.01 655 +0.22(+0.39%)
Nov 14, 2014 56.90 56.90 56.78 56.78 362 +0.16(+0.28%)
Nov 13, 2014 56.99 56.99 56.59 56.63 482 -0.02(-0.03%)
Nov 12, 2014 56.75 56.75 56.64 56.64 375 -0.13(-0.22%)
Nov 11, 2014 56.88 56.88 56.71 56.77 2,414 +0.10(+0.18%)
Nov 10, 2014 56.74 56.74 56.64 56.67 1,125 +0.27(+0.47%)
Nov 07, 2014 56.58 56.65 56.40 56.40 3,773 +0.31(+0.55%)
Nov 05, 2014 56.25 56.25 56.09 56.09 76 +0.41(+0.73%)
Nov 04, 2014 55.73 55.73 55.69 55.69 351 -0.52(-0.93%)
Nov 03, 2014 56.25 56.25 56.21 56.21 480 +0.22(+0.38%)
Oct 31, 2014 55.91 56.00 55.84 56.00 932 +1.22(+2.22%)
Oct 29, 2014 55.11 55.11 54.78 54.78 94 +0.65(+1.20%)
Oct 27, 2014 54.04 54.13 53.87 54.13 246 -0.03(-0.05%)
Oct 24, 2014 54.20 54.20 54.16 54.16 1,175 -0.07(-0.13%)
Oct 23, 2014 54.14 54.23 54.14 54.23 653 -0.13(-0.25%)
Oct 22, 2014 54.40 54.50 54.37 54.37 1,103 +0.54(+1.01%)
Oct 21, 2014 51.96 53.82 51.96 53.82 4,016 +1.30(+2.48%)
Oct 20, 2014 52.48 52.27 52.27 52.52 1,091 +0.26(+0.49%)
Oct 17, 2014 52.20 52.20 52.20 52.27 436 +0.78(+1.51%)
Oct 16, 2014 50.40 51.65 50.40 51.49 2,316 +1.28(+2.55%)
Oct 15, 2014 50.45 50.46 50.18 50.21 2,681 -1.45(-2.80%)
Oct 14, 2014 51.80 51.93 50.99 51.65 6,674 -0.58(-1.12%)
Oct 13, 2014 52.63 52.63 52.24 52.24 2,263 -1.00(-1.89%)
Oct 10, 2014 53.17 53.17 53.01 53.24 653 +0.00(+0.00%)
Oct 09, 2014 53.59 53.59 53.24 53.24 1,288 -0.44(-0.82%)
Oct 08, 2014 53.79 53.79 53.68 53.68 671 -1.29(-2.34%)
Oct 03, 2014 54.97 54.97 54.97 54.97 1 +0.75(+1.38%)
Oct 02, 2014 53.64 54.23 53.64 54.22 911 -0.07(-0.13%)
Oct 01, 2014 54.92 54.92 54.29 54.29 995 -0.67(-1.21%)
Sep 29, 2014 54.96 54.96 54.96 54.96 60 -0.71(-1.27%)
Sep 26, 2014 55.52 55.68 55.52 55.67 2,705 +0.36(+0.66%)
Sep 25, 2014 55.58 55.59 55.25 55.30 1,061 -0.58(-1.04%)
Sep 24, 2014 55.81 55.88 55.74 55.88 1,658 +0.08(+0.14%)
Sep 23, 2014 55.82 55.82 55.81 55.81 530 -0.48(-0.85%)
Sep 22, 2014 56.28 56.28 56.28 56.28 300 -0.73(-1.28%)
Sep 19, 2014 57.19 57.19 57.02 57.02 2,396 +0.21(+0.36%)
Sep 18, 2014 56.80 56.83 56.79 56.81 1,665 +0.31(+0.56%)
Sep 17, 2014 56.50 56.50 56.50 56.50 60 +0.00(+0.00%)
Sep 16, 2014 56.20 56.56 56.19 56.50 2,463 +0.40(+0.71%)
Sep 15, 2014 56.10 56.10 56.10 56.10 521 +0.10(+0.18%)
Sep 12, 2014 56.28 56.28 56.00 56.00 1,081 -0.34(-0.61%)
Sep 11, 2014 56.16 56.34 56.16 56.34 1,585 +0.16(+0.29%)
Sep 10, 2014 56.05 56.19 56.05 56.18 1,225 -0.15(-0.27%)
Sep 09, 2014 56.20 56.33 56.20 56.33 1,831 -0.17(-0.31%)
Sep 08, 2014 56.63 56.63 56.51 56.51 996 -0.37(-0.65%)
Sep 05, 2014 56.88 56.88 56.88 56.88 2 +0.00(+0.00%)
Sep 04, 2014 56.90 56.90 56.88 56.88 576 +0.19(+0.34%)
Sep 03, 2014 56.69 56.69 56.69 56.69 232 +0.43(+0.76%)
Sep 02, 2014 56.43 56.52 56.24 56.26 2,818 -0.09(-0.16%)
Aug 29, 2014 56.35 56.35 56.35 56.35 222 +0.12(+0.22%)
Aug 28, 2014 56.27 56.27 56.23 56.23 887 -0.07(-0.12%)
Aug 27, 2014 56.30 56.30 56.30 56.30 557 +0.00(+0.00%)
Aug 26, 2014 56.39 56.39 56.30 56.30 746 +0.06(+0.11%)
Aug 25, 2014 56.24 56.24 56.24 56.24 306 +0.23(+0.42%)
Aug 22, 2014 56.00 56.00 56.00 56.00 93 -0.00(-0.00%)
Aug 21, 2014 56.01 56.01 56.00 56.00 798 +0.42(+0.75%)
Aug 20, 2014 55.58 55.58 55.58 55.58 489 +0.13(+0.23%)
Aug 19, 2014 55.33 55.47 55.33 55.45 2,810 +1.03(+1.90%)
Aug 18, 2014 54.42 54.42 54.42 54.42 45 +0.00(+0.00%)
Aug 15, 2014 54.42 54.42 54.42 54.42 370 -0.40(-0.74%)
Aug 14, 2014 54.74 54.83 54.74 54.83 537 +0.61(+1.12%)
Aug 13, 2014 54.22 54.22 54.22 54.22 132 +0.00(+0.00%)
Aug 12, 2014 54.22 54.22 54.22 54.22 224 -0.08(-0.15%)
Aug 11, 2014 54.15 54.41 54.15 54.30 1,071 +0.65(+1.20%)
Aug 08, 2014 53.65 53.65 53.65 53.65 168 +0.22(+0.40%)
Aug 07, 2014 53.42 53.44 53.42 53.44 2,120 -0.51(-0.94%)
Aug 06, 2014 53.94 53.94 53.93 53.94 777 -0.23(-0.42%)
Aug 05, 2014 54.17 54.17 54.17 54.17 158 +0.04(+0.07%)
Aug 04, 2014 54.62 54.62 53.91 54.14 894 -0.11(-0.20%)
Aug 01, 2014 54.24 54.24 54.24 54.24 379 +0.00(+0.00%)
Jul 31, 2014 54.58 54.58 54.24 54.24 1,386 -1.12(-2.03%)
Jul 30, 2014 55.58 55.73 55.08 55.37 5,467 +0.00(+0.00%)
Jul 29, 2014 55.39 55.39 55.39 55.37 1,804 -0.37(-0.67%)
Jul 28, 2014 55.74 55.74 55.74 55.74 44 +0.00(+0.00%)
Jul 25, 2014 55.89 55.89 55.74 55.74 2,699 -0.22(-0.38%)
Jul 24, 2014 55.95 55.96 55.96 55.96 31 +0.00(+0.01%)
Jul 23, 2014 55.95 55.96 55.95 55.95 42 +0.00(+0.00%)
Jul 22, 2014 55.95 55.99 55.85 55.95 1,936 +0.46(+0.83%)
Jul 21, 2014 55.30 55.52 55.30 55.49 1,260 +0.11(+0.19%)
Jul 18, 2014 55.38 55.38 55.38 55.38 412 -0.13(-0.24%)
Jul 17, 2014 55.67 55.67 55.52 55.52 799 -0.11(-0.20%)
Jul 16, 2014 55.63 55.67 55.63 55.63 724 +0.07(+0.12%)
Jul 15, 2014 55.56 55.55 55.56 55.56 239 +0.00(+0.00%)
Jul 14, 2014 55.41 55.56 55.41 55.56 536 +0.51(+0.94%)
Jul 11, 2014 55.05 55.05 55.02 55.04 1,322 -0.05(-0.10%)
Jul 10, 2014 54.72 55.17 54.69 55.10 10,505 -0.15(-0.27%)
Jul 09, 2014 55.25 55.25 55.25 55.25 729 +0.34(+0.62%)
Jul 08, 2014 55.09 55.09 54.91 54.91 715 -0.79(-1.42%)
Jul 07, 2014 55.70 55.70 55.70 55.70 94 +0.00(+0.00%)
Jul 03, 2014 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Jul 02, 2014 55.70 55.70 55.70 55.70 3 +0.00(+0.00%)
Jul 01, 2014 55.61 55.70 55.61 55.70 661 +0.54(+0.98%)
Jun 30, 2014 55.24 55.28 55.16 55.16 926 +0.32(+0.59%)
Jun 27, 2014 54.84 54.84 54.84 54.84 124 +0.00(+0.00%)
Jun 26, 2014 54.84 54.84 54.84 54.84 210 -0.13(-0.23%)
Jun 25, 2014 55.02 55.02 54.96 54.96 1,125 -0.02(-0.03%)
Jun 24, 2014 55.45 55.45 54.98 54.98 869 -0.44(-0.79%)
Jun 23, 2014 55.56 55.56 55.30 55.42 1,743 +0.12(+0.22%)
Jun 20, 2014 55.39 55.39 55.30 55.30 60,550 +0.52(+0.95%)
Jun 19, 2014 54.78 54.78 54.78 54.78 11 +0.00(+0.00%)
Jun 18, 2014 54.76 54.78 54.74 54.78 543 -0.00(-0.00%)
Jun 17, 2014 54.73 54.79 54.73 54.78 892 +0.36(+0.67%)
Jun 13, 2014 54.42 54.42 54.42 54.42 398 -0.12(-0.22%)
Jun 12, 2014 54.54 54.54 54.54 54.54 1,185 -0.36(-0.66%)
Jun 11, 2014 54.80 54.90 54.80 54.90 530 -0.12(-0.22%)
Jun 10, 2014 55.02 55.21 55.02 55.02 401 +0.29(+0.53%)
Jun 06, 2014 54.73 54.73 54.73 54.73 85 +0.00(+0.00%)
Jun 05, 2014 54.73 54.73 54.73 54.73 644 +0.74(+1.36%)
Jun 04, 2014 53.99 53.99 53.99 53.99 162 +0.00(+0.00%)
Jun 03, 2014 54.05 54.13 53.99 53.99 1,438 -0.10(-0.18%)
Jun 02, 2014 54.09 54.09 54.09 54.09 333 +0.20(+0.37%)
May 30, 2014 53.89 53.89 53.89 53.89 107 +0.00(+0.00%)
May 29, 2014 53.74 53.89 53.74 53.89 539 +0.34(+0.63%)
May 28, 2014 53.55 53.55 53.55 53.55 5 +0.00(+0.00%)
May 27, 2014 53.47 53.62 53.41 53.55 21,202 +0.36(+0.67%)
May 23, 2014 53.20 53.20 53.20 53.20 9,954 +0.32(+0.61%)
May 22, 2014 52.81 52.87 52.81 52.87 1,309 +0.33(+0.63%)
May 21, 2014 52.38 52.66 52.38 52.54 1,460 +0.25(+0.48%)
May 20, 2014 52.55 52.55 52.20 52.29 1,156 +0.19(+0.36%)
May 19, 2014 52.10 52.10 52.10 52.10 10 +0.00(+0.00%)
May 16, 2014 52.15 52.15 52.10 52.10 807 -0.02(-0.03%)
May 15, 2014 52.39 52.39 51.89 52.12 3,720 -0.87(-1.64%)
May 14, 2014 52.99 52.99 52.99 52.99 137 -0.20(-0.37%)
May 13, 2014 53.19 53.19 53.19 53.19 1,792 +0.06(+0.12%)
May 12, 2014 53.16 53.16 53.12 53.12 777 +0.91(+1.75%)
May 09, 2014 52.21 52.21 52.21 52.21 73 +0.00(+0.00%)
May 08, 2014 52.21 52.21 52.21 52.21 223 +0.00(+0.00%)
May 07, 2014 52.14 52.21 52.14 52.21 5,575 +0.22(+0.43%)
May 06, 2014 52.35 52.35 51.99 51.99 4,418 -0.55(-1.05%)
May 05, 2014 52.52 52.54 52.47 52.54 3,991 +0.03(+0.06%)
May 02, 2014 52.69 52.69 52.51 52.51 791 +0.10(+0.20%)
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.