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 28, 2013 43.90 44.05 43.88 43.96 2,628 +0.43(+0.98%)
Jun 26, 2013 43.46 43.67 43.46 43.54 492 +0.40(+0.93%)
Jun 25, 2013 42.99 43.16 42.99 43.14 1,773 +0.48(+1.14%)
Jun 24, 2013 42.62 42.65 42.23 42.65 13,958 -0.58(-1.34%)
Jun 21, 2013 42.90 43.23 42.90 43.23 797 -1.42(-3.19%)
Jun 19, 2013 44.66 44.66 44.66 44.66 0 +0.06(+0.14%)
Jun 18, 2013 44.40 44.67 44.40 44.59 132,839 +0.22(+0.50%)
Jun 14, 2013 44.67 44.37 44.37 44.37 1,357 -0.01(-0.02%)
Jun 13, 2013 44.01 44.38 43.94 44.38 1,506 +0.12(+0.28%)
Jun 12, 2013 44.48 44.59 44.26 44.26 420 +0.07(+0.16%)
Jun 11, 2013 44.33 44.33 44.19 44.19 450 -0.74(-1.65%)
Jun 07, 2013 44.47 44.93 44.93 44.93 3,505 +1.41(+3.25%)
Jun 06, 2013 43.71 43.71 43.52 43.52 387 -0.20(-0.47%)
Jun 05, 2013 43.90 43.90 43.72 43.72 927 -1.18(-2.62%)
Jun 04, 2013 44.90 44.90 44.90 44.90 113 +0.73(+1.65%)
Jun 03, 2013 44.54 44.54 44.17 44.17 361 -0.88(-1.95%)
May 31, 2013 45.23 45.23 45.05 45.05 339 -0.32(-0.70%)
May 30, 2013 45.30 45.45 45.27 45.36 1,249 -0.08(-0.18%)
May 28, 2013 45.57 45.44 45.44 45.44 791 +0.42(+0.92%)
May 24, 2013 44.66 45.03 44.66 45.03 2,311 -0.11(-0.24%)
May 23, 2013 44.60 45.14 44.01 45.13 2,135 -0.34(-0.76%)
May 22, 2013 45.84 45.84 45.45 45.48 1,130 -0.17(-0.37%)
May 21, 2013 45.59 45.65 45.50 45.65 2,041 +0.16(+0.35%)
May 20, 2013 45.54 45.72 45.48 45.49 4,102 +0.20(+0.45%)
May 17, 2013 45.30 45.33 45.28 45.28 775 +0.19(+0.41%)
May 16, 2013 45.31 45.31 45.10 45.10 452 -0.61(-1.33%)
May 15, 2013 45.37 45.71 45.30 45.71 1,948 +1.10(+2.46%)
May 10, 2013 44.61 44.61 44.61 44.61 0 -0.19(-0.41%)
May 09, 2013 44.80 44.80 44.80 44.80 113 +0.09(+0.20%)
May 08, 2013 44.59 44.71 44.59 44.71 891 +0.23(+0.52%)
May 07, 2013 44.35 44.52 44.34 44.48 608 +0.26(+0.59%)
May 06, 2013 44.22 44.22 44.22 44.22 169 +0.05(+0.11%)
May 03, 2013 44.17 44.17 44.17 44.17 565 +0.79(+1.82%)
May 02, 2013 43.38 43.38 43.38 43.38 252 +0.03(+0.08%)
Apr 30, 2013 43.47 43.35 43.35 43.35 1,243 -0.04(-0.10%)
Apr 29, 2013 43.39 43.39 43.39 43.39 174 +0.06(+0.13%)
Apr 26, 2013 43.33 43.39 43.33 43.33 243 -0.06(-0.13%)
Apr 25, 2013 43.42 43.42 43.39 43.39 678 +0.10(+0.24%)
Apr 24, 2013 43.23 43.34 43.23 43.29 678 +0.70(+1.65%)
Apr 22, 2013 42.58 42.58 42.58 42.58 0 +0.15(+0.36%)
Apr 19, 2013 42.38 42.43 42.38 42.43 226 +0.12(+0.29%)
Apr 18, 2013 42.40 42.48 42.21 42.30 10,767 -0.06(-0.15%)
Apr 17, 2013 42.37 42.37 42.37 42.37 113 -0.60(-1.40%)
Apr 16, 2013 42.89 42.97 42.89 42.97 782 +0.12(+0.27%)
Apr 15, 2013 43.37 43.45 42.81 42.85 1,212 -0.73(-1.67%)
Apr 12, 2013 43.58 43.58 43.58 43.58 565 -0.04(-0.08%)
Apr 11, 2013 43.60 43.72 43.55 43.62 842 +0.02(+0.05%)
Apr 10, 2013 43.59 43.60 43.54 43.60 1,576 +0.72(+1.67%)
Apr 08, 2013 42.61 42.88 42.88 42.88 1,130 +0.31(+0.73%)
Apr 05, 2013 42.38 42.66 42.38 42.57 1,474 -0.31(-0.72%)
Apr 04, 2013 42.98 42.98 42.80 42.88 8,386 -0.03(-0.06%)
Apr 03, 2013 43.24 43.24 42.91 42.91 330 -0.25(-0.57%)
Apr 02, 2013 43.19 43.19 43.15 43.15 792 +0.08(+0.19%)
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.