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 (%)
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%)
May 01, 2018 75.79 75.79 75.79 75.79 176 -0.59(-0.77%)
Apr 30, 2018 76.92 76.92 76.38 76.38 4,011 -0.06(-0.08%)
Apr 26, 2018 76.44 76.44 76.44 61 +0.08(+0.11%)
Apr 25, 2018 76.36 76.36 76.36 76.36 192 -0.54(-0.70%)
Apr 23, 2018 76.90 76.90 76.90 34 +0.19(+0.24%)
Apr 20, 2018 77.20 77.39 76.71 76.71 3,248 -0.49(-0.64%)
Apr 19, 2018 77.44 77.72 77.20 77.20 11,835 -0.73(-0.93%)
Apr 18, 2018 77.99 78.11 77.93 77.93 10,503 +0.26(+0.33%)
Apr 17, 2018 77.67 77.67 77.67 77.67 133 +1.61(+2.12%)
Apr 13, 2018 76.06 76.06 76.06 108 -0.50(-0.66%)
Apr 12, 2018 76.57 76.57 76.57 76.57 434 +0.59(+0.77%)
Apr 11, 2018 75.98 75.98 75.98 75.98 442 -0.55(-0.72%)
Apr 10, 2018 76.42 76.53 76.42 76.53 1,065 +0.23(+0.30%)
Apr 09, 2018 76.30 76.30 76.30 76.30 571 +1.11(+1.47%)
Apr 06, 2018 76.52 76.52 74.97 75.19 1,475 -1.75(-2.27%)
Apr 05, 2018 77.01 77.07 76.94 76.94 3,629 +0.65(+0.86%)
Apr 04, 2018 75.69 76.29 75.69 76.29 664 +0.56(+0.74%)
Apr 03, 2018 75.17 75.73 75.17 75.73 1,092 -0.35(-0.46%)
Apr 02, 2018 76.22 76.22 76.08 76.08 1,146 -0.30(-0.40%)
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%)
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.