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, 2019 85.94 85.96 85.94 85.96 248 -0.01(-0.01%)
Apr 29, 2019 85.97 85.97 85.97 85.97 60 +0.28(+0.32%)
Apr 26, 2019 85.59 85.69 85.59 85.69 311 +0.23(+0.27%)
Apr 25, 2019 85.46 85.46 85.46 85.46 175 -0.50(-0.58%)
Apr 24, 2019 86.14 86.14 85.97 85.97 441 +0.14(+0.16%)
Apr 23, 2019 85.59 85.83 85.59 85.83 172 +0.65(+0.76%)
Apr 22, 2019 85.18 85.18 85.18 85.18 4 -0.34(-0.40%)
Apr 18, 2019 85.52 85.52 85.52 85.52 103 +0.06(+0.07%)
Apr 17, 2019 85.47 85.47 85.47 85.47 115 -0.17(-0.20%)
Apr 16, 2019 85.18 85.64 85.18 85.64 213 +0.42(+0.49%)
Apr 15, 2019 85.19 85.22 85.19 85.22 207 -0.18(-0.21%)
Apr 12, 2019 85.40 85.40 85.40 85.40 103 +0.93(+1.10%)
Apr 11, 2019 84.48 84.48 84.48 84.48 28 +0.24(+0.28%)
Apr 10, 2019 84.24 84.24 84.24 84.24 8 +0.64(+0.76%)
Apr 09, 2019 83.90 83.90 83.60 83.60 241 -1.00(-1.18%)
Apr 08, 2019 84.40 84.60 84.39 84.60 1,307 +0.09(+0.10%)
Apr 05, 2019 84.48 84.51 84.48 84.51 103 +0.53(+0.64%)
Apr 04, 2019 83.74 83.98 83.74 83.98 155 +0.49(+0.59%)
Apr 03, 2019 83.62 83.69 83.48 83.48 896 +0.55(+0.66%)
Apr 02, 2019 82.76 82.94 82.76 82.94 719 -0.04(-0.05%)
Apr 01, 2019 82.84 82.98 82.84 82.98 458 +1.37(+1.67%)
Mar 29, 2019 81.62 81.62 81.62 81.62 103 +0.56(+0.69%)
Mar 28, 2019 81.29 81.29 81.06 81.06 110 +0.43(+0.53%)
Mar 27, 2019 80.71 80.71 80.63 80.63 249 -0.03(-0.04%)
Mar 26, 2019 80.83 80.93 80.50 80.66 1,326 +0.63(+0.79%)
Mar 25, 2019 79.91 80.17 79.91 80.03 1,233 -0.12(-0.15%)
Mar 22, 2019 81.85 81.85 80.15 80.15 416 -2.03(-2.47%)
Mar 21, 2019 80.87 82.18 80.87 82.18 3,496 +0.96(+1.18%)
Mar 20, 2019 81.22 81.22 81.22 81.22 94 -0.77(-0.94%)
Mar 19, 2019 82.53 82.53 82.00 82.00 432 -0.29(-0.36%)
Mar 18, 2019 82.05 82.29 82.05 82.29 580 +0.46(+0.57%)
Mar 15, 2019 81.82 81.82 81.82 81.82 104 +0.37(+0.45%)
Mar 14, 2019 81.46 81.46 81.46 81.46 0 -0.09(-0.11%)
Mar 13, 2019 81.57 81.57 81.54 81.54 174 +0.56(+0.70%)
Mar 12, 2019 80.74 80.98 80.74 80.98 551 +0.10(+0.12%)
Mar 11, 2019 80.51 80.88 80.50 80.88 4,953 +0.91(+1.14%)
Mar 08, 2019 79.97 79.97 79.97 79.97 104 -0.42(-0.52%)
Mar 07, 2019 80.49 80.57 80.39 80.39 1,244 -0.88(-1.08%)
Mar 06, 2019 81.59 81.59 81.27 81.27 1,662 -0.78(-0.95%)
Mar 05, 2019 82.05 82.05 82.05 82.05 83 -0.15(-0.18%)
Mar 04, 2019 81.65 82.19 81.65 82.19 406 -0.45(-0.55%)
Mar 01, 2019 82.68 82.68 82.65 82.65 208 +0.42(+0.51%)
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%)
Dec 03, 2018 80.69 82.31 79.44 79.44 16,522 +0.40(+0.51%)
Nov 30, 2018 79.04 79.04 79.04 79.04 209 +0.38(+0.49%)
Nov 29, 2018 78.66 78.66 78.66 78.66 210 +1.28(+1.65%)
Nov 28, 2018 77.38 77.38 77.38 77.38 1,413 +0.02(+0.03%)
Nov 27, 2018 77.36 77.36 77.36 77.36 64 +0.00(+0.00%)
Nov 26, 2018 77.13 77.36 77.13 77.36 536 +0.71(+0.93%)
Nov 23, 2018 76.64 76.64 76.64 76.64 104 -0.00(-0.00%)
Nov 21, 2018 76.64 76.64 76.64 0 +0.86(+1.13%)
Nov 20, 2018 76.13 76.13 75.73 75.79 1,441 -1.51(-1.95%)
Nov 19, 2018 78.15 78.15 77.19 77.30 641 -1.02(-1.30%)
Nov 16, 2018 78.31 78.31 78.31 78.31 104 +0.00(+0.00%)
Nov 15, 2018 78.31 78.31 78.31 78.31 50 +0.00(+0.00%)
Nov 14, 2018 78.31 78.31 78.31 78.31 2,169 -1.66(-2.08%)
Nov 13, 2018 79.98 79.98 79.98 79.98 58 +0.00(+0.00%)
Nov 12, 2018 79.98 79.98 79.98 79.98 140 +0.00(+0.00%)
Nov 09, 2018 79.48 79.98 79.48 79.98 523 -0.32(-0.39%)
Nov 08, 2018 80.10 80.38 80.10 80.29 2,363 +1.75(+2.23%)
Nov 07, 2018 78.54 78.54 78.54 78.54 38 +0.00(+0.00%)
Nov 06, 2018 78.54 78.54 78.54 78.54 30 +0.00(+0.00%)
Nov 05, 2018 78.54 78.55 78.54 78.54 4,050 +0.55(+0.71%)
Nov 02, 2018 78.00 78.00 77.99 77.99 2,303 +2.22(+2.93%)
Nov 01, 2018 75.77 75.77 75.77 75.77 151 +0.00(+0.00%)
Oct 31, 2018 75.77 75.77 75.77 75.77 72 +0.00(+0.00%)
Oct 30, 2018 75.77 75.77 75.77 75.77 235 -0.39(-0.51%)
Oct 29, 2018 76.16 76.16 76.16 76.16 407 +0.14(+0.18%)
Oct 26, 2018 76.02 76.02 76.02 76.02 209 +0.00(+0.00%)
Oct 25, 2018 76.02 76.02 76.02 76.02 106 +0.00(+0.00%)
Oct 24, 2018 76.02 76.02 76.02 76.02 347 -0.32(-0.42%)
Oct 23, 2018 76.29 76.34 76.29 76.34 861 -2.48(-3.14%)
Oct 22, 2018 78.82 78.82 167 +0.00(+0.00%)
Oct 19, 2018 78.82 78.82 78.82 78.82 314 +0.01(+0.02%)
Oct 18, 2018 78.81 78.81 15 +0.00(+0.00%)
Oct 17, 2018 78.81 78.81 255 +0.00(+0.00%)
Oct 16, 2018 78.81 78.81 78.81 78.81 305 +0.27(+0.34%)
Oct 15, 2018 78.54 78.54 78.54 78.54 420 +1.23(+1.60%)
Oct 12, 2018 77.30 77.30 77.30 77.30 104 +0.00(+0.00%)
Oct 11, 2018 78.75 78.75 77.28 77.30 1,356 -2.76(-3.45%)
Oct 10, 2018 80.07 80.07 80.06 80.06 1,064 -1.23(-1.52%)
Oct 09, 2018 81.76 81.76 81.29 81.29 384 -0.60(-0.74%)
Oct 08, 2018 81.90 81.90 81.90 81.90 309 -0.28(-0.34%)
Oct 05, 2018 82.15 82.18 82.15 82.18 837 -0.56(-0.67%)
Oct 04, 2018 82.74 82.74 82.74 82.74 232 -0.24(-0.29%)
Oct 03, 2018 82.98 82.98 82.98 82.98 318 +0.17(+0.21%)
Oct 02, 2018 82.94 82.94 82.76 82.81 833 -0.82(-0.98%)
Oct 01, 2018 83.60 83.62 83.60 83.62 551 +0.16(+0.19%)
Sep 28, 2018 83.46 83.46 83.46 83.46 314 +0.00(+0.00%)
Sep 27, 2018 83.46 83.54 83.46 83.46 767 -0.29(-0.35%)
Sep 26, 2018 83.75 83.75 83.75 83.75 116 +0.23(+0.28%)
Sep 25, 2018 83.52 83.52 83.52 83.52 180 -0.54(-0.64%)
Sep 24, 2018 84.06 84.06 84.06 84.06 360 -0.32(-0.38%)
Sep 21, 2018 84.38 84.38 84.38 84.38 210 +0.45(+0.54%)
Sep 20, 2018 83.82 83.93 83.82 83.93 1,378 +0.38(+0.45%)
Sep 19, 2018 83.55 83.55 28 +0.00(+0.00%)
Sep 18, 2018 83.29 83.55 83.29 83.55 1,575 +0.10(+0.11%)
Sep 17, 2018 83.42 83.45 83.42 83.45 840 +0.04(+0.05%)
Sep 14, 2018 83.48 83.50 83.42 83.42 1,368 +0.53(+0.64%)
Sep 13, 2018 82.89 82.89 161 +0.00(+0.00%)
Sep 12, 2018 82.89 82.89 82.89 82.89 67 +0.00(+0.00%)
Sep 11, 2018 82.94 82.94 82.89 82.89 709 +0.03(+0.03%)
Sep 10, 2018 82.94 82.94 82.86 82.86 953 +0.33(+0.40%)
Sep 07, 2018 82.50 82.53 82.50 82.53 842 -0.42(-0.50%)
Sep 06, 2018 83.12 83.12 82.95 82.95 323 +0.05(+0.06%)
Sep 05, 2018 82.56 82.90 82.56 82.90 1,856 +0.14(+0.17%)
Sep 04, 2018 82.80 82.83 82.75 82.76 1,396 -0.33(-0.39%)
Aug 31, 2018 83.09 83.09 83.09 0 +0.00(+0.00%)
Aug 30, 2018 83.08 83.09 83.08 83.09 865 -1.04(-1.24%)
Aug 29, 2018 84.13 84.13 84.13 84.13 121 +0.90(+1.08%)
Aug 28, 2018 83.23 83.23 83.23 83.23 324 -0.21(-0.25%)
Aug 27, 2018 83.44 83.44 83.44 83.44 648 +0.68(+0.83%)
Aug 24, 2018 82.75 82.75 82.75 82.75 210 +0.18(+0.22%)
Aug 23, 2018 82.57 82.57 82.57 82.57 216 -0.16(-0.20%)
Aug 22, 2018 82.70 82.73 82.70 82.73 500 +1.05(+1.28%)
Aug 21, 2018 81.69 81.69 81.69 81.69 131 +0.00(+0.00%)
Aug 20, 2018 81.69 81.69 81.69 81.69 30 +0.00(+0.00%)
Aug 17, 2018 81.69 81.69 81.69 81.69 105 +0.00(+0.00%)
Aug 16, 2018 81.46 81.71 81.46 81.69 9,675 +0.48(+0.58%)
Aug 15, 2018 81.21 81.21 81.21 81.21 144 +0.00(+0.00%)
Aug 14, 2018 81.21 81.21 81.21 81.21 266 +0.31(+0.39%)
Aug 13, 2018 80.92 81.00 80.90 80.90 1,108 -0.80(-0.98%)
Aug 10, 2018 81.70 81.70 81.70 0 +0.00(+0.00%)
Aug 09, 2018 81.70 81.70 81.70 81.70 160 +0.00(+0.00%)
Aug 08, 2018 81.70 81.70 81.70 81.70 147 +0.05(+0.06%)
Aug 07, 2018 81.65 81.71 81.65 81.65 926 +0.35(+0.43%)
Aug 06, 2018 81.30 81.30 81.30 81.30 346 +0.44(+0.55%)
Aug 03, 2018 80.89 80.89 80.86 80.86 842 +0.68(+0.85%)
Aug 02, 2018 80.22 80.22 80.18 80.18 650 -0.02(-0.02%)
Aug 01, 2018 80.72 80.80 80.20 80.20 3,264 -0.58(-0.72%)
Jul 31, 2018 80.52 80.83 80.46 80.78 3,255 +0.49(+0.62%)
Jul 30, 2018 80.24 80.34 80.16 80.28 1,292 -0.18(-0.22%)
Jul 27, 2018 80.79 80.80 80.46 80.46 3,052 -0.66(-0.82%)
Jul 26, 2018 80.66 81.28 80.66 81.13 1,773 +1.13(+1.41%)
Jul 25, 2018 80.00 80.00 80.00 80.00 260 +0.13(+0.17%)
Jul 24, 2018 80.56 80.56 79.85 79.86 1,421 -0.42(-0.52%)
Jul 23, 2018 79.93 80.32 79.93 80.28 4,645 +0.10(+0.12%)
Jul 20, 2018 80.21 80.34 80.16 80.19 1,561 -0.29(-0.37%)
Jul 19, 2018 80.27 80.48 80.22 80.48 1,751 -0.04(-0.05%)
Jul 18, 2018 80.16 80.63 80.16 80.52 10,649 +0.57(+0.71%)
Jul 16, 2018 79.95 79.95 79.95 77 -0.16(-0.20%)
Jul 13, 2018 80.18 80.18 80.11 80.11 2,322 +0.10(+0.13%)
Jul 10, 2018 80.01 80.01 80.01 35 +0.06(+0.08%)
Jul 09, 2018 79.95 79.25 79.95 2,346 +0.70(+0.89%)
Jul 06, 2018 78.57 79.25 78.57 79.25 3,196 +1.24(+1.59%)
Jul 05, 2018 78.12 78.12 78.01 78.01 458 -0.21(-0.27%)
Jul 03, 2018 78.22 78.22 78.22 0 +0.46(+0.59%)
Jul 02, 2018 77.76 77.76 77.76 77.76 287 -0.59(-0.76%)
Jun 29, 2018 78.35 78.35 78.35 78.35 280 +0.80(+1.03%)
Jun 28, 2018 77.56 77.56 77.56 77.56 464 -1.14(-1.45%)
Jun 27, 2018 78.70 78.70 78.70 78.70 240 +0.13(+0.16%)
Jun 26, 2018 78.57 78.57 78.57 78.57 338 +0.26(+0.33%)
Jun 25, 2018 78.84 78.84 78.31 78.31 3,159 -1.37(-1.72%)
Jun 21, 2018 79.68 79.68 79.68 29 -0.34(-0.43%)
Jun 20, 2018 80.02 80.02 80.02 80.02 531 +0.27(+0.34%)
Jun 19, 2018 79.32 79.75 79.32 79.75 822 -0.58(-0.72%)
Jun 15, 2018 80.33 80.33 80.33 375 +0.19(+0.24%)
Jun 14, 2018 80.19 80.19 80.12 80.13 1,076 -0.19(-0.23%)
Jun 13, 2018 80.40 80.40 80.32 80.32 834 -0.07(-0.09%)
Jun 12, 2018 80.39 80.39 80.39 80.39 251 -0.09(-0.11%)
Jun 11, 2018 79.92 80.47 79.92 80.47 1,082 +0.57(+0.71%)
Jun 08, 2018 79.59 79.90 79.59 79.90 1,206 +0.34(+0.43%)
Jun 07, 2018 79.56 79.56 79.56 79.56 662 +0.79(+1.00%)
Jun 05, 2018 78.77 78.77 78.77 38 +0.45(+0.57%)
Jun 04, 2018 78.33 78.33 78.33 78.33 109 +0.37(+0.47%)
Jun 01, 2018 77.97 77.97 77.96 77.96 1,010 +0.30(+0.39%)
May 31, 2018 77.64 77.66 77.64 77.66 724 -0.38(-0.48%)
May 30, 2018 77.96 78.03 77.96 78.03 494 +1.16(+1.51%)
May 29, 2018 77.27 77.27 76.87 76.87 1,077 -1.04(-1.33%)
May 25, 2018 77.91 77.91 77.91 0 +0.12(+0.16%)
May 24, 2018 77.79 77.79 77.79 77.79 283 +0.19(+0.24%)
May 23, 2018 77.60 77.60 77.60 77.60 592 -0.67(-0.85%)
May 22, 2018 78.48 78.48 78.27 78.27 770 -0.02(-0.03%)
May 21, 2018 78.45 78.45 78.29 78.29 539 +0.41(+0.52%)
May 18, 2018 77.93 77.94 77.72 77.88 1,337 -0.20(-0.25%)
May 17, 2018 78.07 78.31 78.07 78.08 1,014 +0.06(+0.07%)
May 16, 2018 78.02 78.02 78.02 78.02 469 +0.81(+1.05%)
May 15, 2018 77.19 77.30 77.17 77.21 1,075 -0.26(-0.34%)
May 14, 2018 77.47 77.47 77.47 77.47 571 +0.28(+0.36%)
May 11, 2018 77.51 77.51 77.13 77.19 539 +0.05(+0.07%)
May 10, 2018 76.89 77.14 76.89 77.14 280 +1.09(+1.43%)
May 09, 2018 76.06 76.06 76.06 76.06 433 +0.21(+0.27%)
May 08, 2018 75.81 75.85 75.81 75.85 576 -0.32(-0.42%)
May 07, 2018 76.03 76.16 76.03 76.16 571 -0.06(-0.08%)
May 04, 2018 75.53 76.22 75.53 76.22 866 +1.22(+1.63%)
May 03, 2018 74.62 75.08 74.62 75.00 1,626 -1.08(-1.42%)
May 02, 2018 75.82 76.08 75.82 76.08 1,930 +0.29(+0.39%)
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.