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 (%)
Jun 30, 2008 34.11 34.18 33.87 33.87 7,233 -0.03(-0.10%)
Jun 27, 2008 34.29 34.29 33.90 33.90 5,213 -0.48(-1.38%)
Jun 26, 2008 34.97 34.97 34.36 34.38 2,744 -1.08(-3.06%)
Jun 25, 2008 35.22 35.60 35.22 35.46 4,252 +0.38(+1.09%)
Jun 24, 2008 34.83 35.08 34.83 35.08 6,157 -0.08(-0.24%)
Jun 23, 2008 35.24 35.27 35.10 35.16 11,554 -0.35(-0.99%)
Jun 20, 2008 35.78 35.78 35.46 35.51 11,068 -0.59(-1.64%)
Jun 19, 2008 35.87 36.11 35.78 36.11 4,715 -0.17(-0.46%)
Jun 18, 2008 36.06 36.27 35.89 36.27 5,729 -0.32(-0.87%)
Jun 17, 2008 36.65 36.76 36.59 36.59 1,963 -0.29(-0.78%)
Jun 16, 2008 36.74 36.98 36.72 36.88 4,719 +0.30(+0.82%)
Jun 13, 2008 36.40 36.58 36.40 36.58 5,498 +0.58(+1.61%)
Jun 12, 2008 36.25 36.49 35.89 36.00 6,711 -0.20(-0.55%)
Jun 11, 2008 36.66 36.66 36.20 36.20 375 -0.44(-1.20%)
Jun 10, 2008 36.69 36.78 36.56 36.64 2,909 +0.23(+0.64%)
Jun 09, 2008 36.87 37.01 36.39 36.41 3,835 -0.39(-1.07%)
Jun 06, 2008 37.97 37.97 36.80 36.80 12,127 -1.28(-3.37%)
Jun 05, 2008 37.43 38.08 37.38 38.08 5,033 +0.83(+2.22%)
Jun 04, 2008 37.52 37.72 37.22 37.26 21,722 -0.15(-0.40%)
Jun 03, 2008 37.83 37.83 37.36 37.41 4,793 -0.37(-0.97%)
Jun 02, 2008 37.81 37.81 37.58 37.77 8,683 -0.32(-0.83%)
May 30, 2008 38.17 38.22 38.09 38.09 11,900 -0.25(-0.65%)
May 29, 2008 38.80 38.80 38.05 38.34 2,854 +0.60(+1.59%)
May 28, 2008 37.66 37.82 37.65 37.74 2,767 -0.09(-0.24%)
May 27, 2008 37.44 37.83 37.44 37.83 6,064 +0.30(+0.80%)
May 26, 2008 39.27 39.27 37.53 37.53 0 +0.00(+0.00%)
May 23, 2008 39.27 39.27 37.53 37.53 14,185 -0.73(-1.90%)
May 22, 2008 38.23 38.44 38.20 38.26 22,210 +0.00(+0.00%)
May 21, 2008 38.93 38.93 38.22 38.26 11,566 -0.52(-1.33%)
May 20, 2008 38.93 38.93 38.78 38.78 3,451 -0.44(-1.13%)
May 19, 2008 39.47 39.77 39.22 39.22 3,437 -0.04(-0.10%)
May 16, 2008 39.22 39.32 39.06 39.26 12,444 +0.11(+0.29%)
May 15, 2008 39.01 39.38 38.87 39.14 3,051 +0.09(+0.24%)
May 14, 2008 39.06 39.12 38.94 39.05 10,546 +0.29(+0.74%)
May 13, 2008 38.76 38.84 38.75 38.76 3,603 -0.13(-0.33%)
May 12, 2008 38.54 38.92 38.53 38.89 3,312 +0.48(+1.26%)
May 09, 2008 38.40 38.41 38.40 38.41 359 -0.23(-0.60%)
May 08, 2008 38.97 38.97 38.63 38.64 5,571 -0.21(-0.54%)
May 07, 2008 39.63 39.63 38.85 38.85 5,974 -0.78(-1.98%)
May 06, 2008 39.12 39.63 39.12 39.63 3,263 +0.29(+0.73%)
May 05, 2008 39.55 39.55 39.33 39.35 1,242 -0.25(-0.64%)
May 02, 2008 39.90 39.90 39.59 39.60 2,979 +0.13(+0.32%)
May 01, 2008 38.90 39.48 38.90 39.48 719 +0.65(+1.68%)
Apr 30, 2008 39.09 39.40 38.83 38.83 16,298 -0.13(-0.34%)
Apr 29, 2008 38.99 39.11 38.96 38.96 9,081 -0.32(-0.82%)
Apr 28, 2008 38.98 39.28 38.98 39.28 6,235 +0.54(+1.39%)
Apr 25, 2008 38.74 38.78 38.74 38.74 1,078 +0.02(+0.04%)
Apr 24, 2008 38.11 38.88 38.11 38.73 9,630 +0.63(+1.66%)
Apr 23, 2008 38.43 38.43 38.03 38.09 1,078 -0.38(-0.98%)
Apr 22, 2008 38.50 38.50 38.47 38.47 1,077 -0.18(-0.45%)
Apr 21, 2008 38.81 38.81 38.40 38.64 3,748 -0.25(-0.64%)
Apr 18, 2008 38.23 39.11 38.23 38.89 3,755 +0.75(+1.97%)
Apr 17, 2008 37.87 38.21 37.72 38.14 6,478 +0.27(+0.71%)
Apr 16, 2008 37.35 37.87 37.35 37.87 5,243 +1.11(+3.02%)
Apr 15, 2008 36.66 36.76 36.61 36.76 2,456 +0.23(+0.62%)
Apr 14, 2008 36.72 36.74 36.49 36.54 5,533 -0.31(-0.84%)
Apr 11, 2008 37.10 37.10 36.85 36.85 6,231 -0.56(-1.49%)
Apr 10, 2008 37.35 37.63 37.35 37.41 3,355 +0.03(+0.07%)
Apr 09, 2008 37.84 37.84 37.38 37.38 1,318 -0.58(-1.52%)
Apr 08, 2008 37.87 38.07 37.84 37.96 5,033 -0.14(-0.37%)
Apr 07, 2008 38.37 38.62 38.09 38.10 4,314 +0.02(+0.04%)
Apr 04, 2008 38.58 38.58 38.02 38.08 5,033 -0.06(-0.15%)
Apr 03, 2008 38.30 38.30 38.12 38.14 359 +0.08(+0.20%)
Apr 02, 2008 37.92 38.49 37.92 38.07 5,153 +0.13(+0.35%)
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.