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 29, 2012 37.78 37.78 37.78 37.78 159 +1.12(+3.06%)
Jun 28, 2012 36.85 36.85 36.66 36.66 640 -0.42(-1.12%)
Jun 27, 2012 37.20 37.21 37.03 37.08 1,502 +0.18(+0.49%)
Jun 26, 2012 36.57 36.90 36.56 36.90 1,618 +0.25(+0.69%)
Jun 25, 2012 36.64 36.64 36.64 36.64 888 -0.40(-1.07%)
Jun 22, 2012 37.00 37.08 36.99 37.04 4,876 -0.03(-0.07%)
Jun 21, 2012 37.57 37.57 37.03 37.06 3,280 -0.45(-1.19%)
Jun 20, 2012 37.75 37.75 37.51 37.51 942 -0.23(-0.62%)
Jun 19, 2012 37.75 37.75 37.75 37.75 217 +0.23(+0.62%)
Jun 18, 2012 37.42 37.51 37.39 37.51 2,996 +0.34(+0.92%)
Jun 15, 2012 37.21 37.26 37.17 37.17 22,441 +0.26(+0.71%)
Jun 14, 2012 36.86 36.91 36.86 36.91 809 +0.07(+0.18%)
Jun 13, 2012 36.84 36.84 36.84 36.84 115 +0.11(+0.30%)
Jun 12, 2012 36.61 36.81 36.61 36.73 743 -0.11(-0.30%)
Jun 11, 2012 36.97 36.97 36.84 36.84 694 +0.41(+1.13%)
Jun 08, 2012 36.43 36.43 36.43 36.43 305 +0.36(+0.99%)
Jun 06, 2012 36.07 36.07 36.07 36.07 231 +0.47(+1.33%)
Jun 05, 2012 35.47 35.60 35.47 35.60 349 +0.09(+0.26%)
Jun 04, 2012 35.47 35.56 35.34 35.51 860 -0.09(-0.25%)
Jun 01, 2012 35.73 35.73 35.60 35.60 694 -1.12(-3.04%)
May 29, 2012 36.71 36.71 36.71 36.71 0 +0.35(+0.96%)
May 25, 2012 36.43 36.43 36.36 36.36 578 +0.12(+0.33%)
May 24, 2012 36.24 36.24 36.24 36.24 144 +0.22(+0.60%)
May 23, 2012 36.03 36.03 36.03 36.03 236 -0.37(-1.01%)
May 22, 2012 36.58 36.58 36.40 36.40 1,041 +0.38(+1.06%)
May 21, 2012 35.73 36.06 35.73 36.01 2,570 +0.38(+1.08%)
May 18, 2012 35.78 35.78 35.63 35.63 578 -0.51(-1.42%)
May 17, 2012 36.40 36.40 36.11 36.14 606 -0.33(-0.91%)
May 16, 2012 36.48 36.48 36.48 36.48 1,261 -0.64(-1.72%)
May 11, 2012 37.14 37.12 37.12 37.12 1,041 +0.05(+0.14%)
May 10, 2012 37.05 37.09 37.05 37.06 1,388 +0.06(+0.16%)
May 09, 2012 36.98 37.01 36.98 37.01 347 +0.05(+0.13%)
May 08, 2012 36.96 36.96 36.96 36.96 320 -0.32(-0.85%)
May 07, 2012 37.17 37.27 37.15 37.27 599 -0.08(-0.22%)
May 04, 2012 37.67 37.67 37.36 37.36 1,515 -0.53(-1.40%)
May 03, 2012 37.79 37.89 37.79 37.89 1,027 -0.35(-0.90%)
May 02, 2012 38.08 38.23 38.08 38.23 955 +0.03(+0.07%)
May 01, 2012 37.93 38.59 36.51 38.21 9,417 +0.22(+0.59%)
Apr 30, 2012 38.07 38.07 37.92 37.98 72,728 -0.20(-0.52%)
Apr 26, 2012 37.95 38.18 38.18 38.18 34,359 +0.26(+0.68%)
Apr 25, 2012 37.65 37.92 37.65 37.92 3,352 +0.61(+1.65%)
Apr 24, 2012 37.38 37.38 37.29 37.31 1,770 +0.18(+0.48%)
Apr 23, 2012 37.12 37.13 37.12 37.13 2,325 -0.44(-1.16%)
Apr 20, 2012 37.72 37.72 37.53 37.57 1,075 +0.12(+0.32%)
Apr 19, 2012 37.64 37.64 37.45 37.45 348 -0.26(-0.69%)
Apr 18, 2012 37.64 37.71 37.64 37.71 1,081 +0.36(+0.97%)
Apr 16, 2012 37.20 37.34 37.34 37.34 347 +0.08(+0.21%)
Apr 13, 2012 37.26 37.26 37.26 37.26 231 -0.22(-0.58%)
Apr 12, 2012 37.37 37.48 37.37 37.48 8,676 +0.47(+1.26%)
Apr 10, 2012 37.21 37.01 37.01 37.01 1,503 -0.43(-1.15%)
Apr 09, 2012 37.31 37.51 37.29 37.45 3,777 -0.48(-1.26%)
Apr 05, 2012 37.91 37.93 37.91 37.92 1,041 -0.09(-0.24%)
Apr 04, 2012 37.90 38.01 37.86 38.01 4,754 -0.25(-0.66%)
Apr 03, 2012 38.44 38.44 38.20 38.27 4,514 -0.45(-1.16%)
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.