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, 2016 56.95 57.56 56.95 57.56 7,891 +0.91(+1.61%)
Jun 29, 2016 56.50 56.78 56.46 56.64 5,647 +1.04(+1.87%)
Jun 28, 2016 55.57 55.74 55.23 55.60 5,889 +0.74(+1.34%)
Jun 27, 2016 55.05 55.05 54.87 54.87 3,992 -1.45(-2.57%)
Jun 24, 2016 56.65 56.89 55.56 56.31 9,589 -1.51(-2.61%)
Jun 23, 2016 57.85 57.93 57.64 57.82 4,320 +0.54(+0.95%)
Jun 22, 2016 57.49 57.76 57.28 57.28 11,553 -0.19(-0.34%)
Jun 21, 2016 57.27 57.55 57.26 57.47 7,264 +0.18(+0.32%)
Jun 20, 2016 57.33 57.58 57.29 57.29 3,664 +0.31(+0.55%)
Jun 17, 2016 56.89 57.00 56.79 56.98 4,997 +0.02(+0.03%)
Jun 16, 2016 56.64 56.96 56.57 56.96 3,771 -0.04(-0.08%)
Jun 15, 2016 56.95 57.20 56.95 57.00 3,880 +0.03(+0.05%)
Jun 14, 2016 57.12 57.12 56.58 56.98 3,512 -0.23(-0.41%)
Jun 13, 2016 57.59 57.72 57.21 57.21 4,902 -0.65(-1.12%)
Jun 10, 2016 58.03 58.18 57.67 57.86 3,315 -0.54(-0.93%)
Jun 09, 2016 58.28 58.40 58.20 58.40 2,563 -0.12(-0.20%)
Jun 08, 2016 58.31 58.52 58.18 58.52 3,107 +0.36(+0.63%)
Jun 07, 2016 58.09 58.49 58.09 58.15 5,718 +0.05(+0.08%)
Jun 06, 2016 57.80 58.11 57.70 58.11 5,982 +0.24(+0.42%)
Jun 03, 2016 57.53 57.87 57.53 57.87 5,465 -0.21(-0.37%)
Jun 02, 2016 57.77 58.10 57.77 58.08 5,832 +0.13(+0.22%)
Jun 01, 2016 57.38 57.95 57.38 57.95 5,572 +0.43(+0.74%)
May 31, 2016 57.90 57.90 57.52 57.52 4,419 -0.27(-0.47%)
May 27, 2016 57.56 57.79 57.79 57.79 9,575 +0.22(+0.39%)
May 26, 2016 57.67 57.67 57.49 57.57 3,483 +0.01(+0.01%)
May 25, 2016 57.73 57.77 57.55 57.56 6,964 +0.07(+0.13%)
May 24, 2016 57.14 57.49 57.14 57.49 22,317 +0.75(+1.33%)
May 23, 2016 56.76 56.90 56.64 56.74 4,589 -0.05(-0.08%)
May 20, 2016 56.92 57.14 56.76 56.78 14,576 +0.05(+0.08%)
May 19, 2016 56.55 56.91 56.31 56.74 10,852 -0.15(-0.26%)
May 18, 2016 56.79 57.31 56.79 56.88 21,317 +0.04(+0.07%)
May 17, 2016 57.34 57.47 56.70 56.85 8,653 -0.61(-1.07%)
May 16, 2016 57.14 57.69 57.14 57.46 7,150 +0.55(+0.96%)
May 13, 2016 57.53 57.53 56.91 56.91 4,938 -0.59(-1.02%)
May 12, 2016 57.71 57.80 57.18 57.50 16,544 -0.05(-0.09%)
May 11, 2016 58.01 58.10 57.41 57.55 7,284 -0.37(-0.63%)
May 10, 2016 57.73 58.03 57.73 57.92 4,954 +0.43(+0.74%)
May 09, 2016 57.47 57.60 57.28 57.49 6,899 +0.25(+0.44%)
May 06, 2016 57.11 57.28 56.79 57.24 7,266 +0.12(+0.21%)
May 05, 2016 57.35 57.42 56.99 57.12 124,621 +0.01(+0.02%)
May 04, 2016 57.17 57.34 57.00 57.11 222,107 -0.60(-1.05%)
May 03, 2016 57.43 57.75 57.38 57.72 4,073 -0.28(-0.48%)
May 02, 2016 57.66 58.03 57.66 58.00 5,276 +0.53(+0.93%)
Apr 29, 2016 57.32 57.67 57.22 57.46 11,632 -0.55(-0.95%)
Apr 28, 2016 58.70 58.72 58.01 58.01 11,442 -0.78(-1.33%)
Apr 27, 2016 58.78 58.95 58.43 58.80 12,079 +0.25(+0.43%)
Apr 26, 2016 58.50 58.66 58.24 58.54 37,472 +0.36(+0.63%)
Apr 25, 2016 58.08 58.18 57.83 58.18 18,288 -0.01(-0.02%)
Apr 22, 2016 58.22 58.31 57.93 58.19 33,821 +0.16(+0.27%)
Apr 21, 2016 58.58 58.59 58.00 58.03 253,939 -0.53(-0.91%)
Apr 20, 2016 58.38 58.77 58.19 58.56 460,564 +0.17(+0.30%)
Apr 19, 2016 58.28 58.59 58.23 58.39 8,208 +0.11(+0.18%)
Apr 18, 2016 58.02 58.28 58.02 58.28 4,713 +0.31(+0.53%)
Apr 15, 2016 57.78 58.01 57.72 57.98 4,157 +0.14(+0.24%)
Apr 14, 2016 57.98 58.14 57.84 57.84 5,082 +0.00(+0.00%)
Apr 13, 2016 57.74 58.03 57.74 57.84 3,982 +0.50(+0.87%)
Apr 12, 2016 57.18 57.43 57.18 57.34 16,998 +0.47(+0.82%)
Apr 11, 2016 57.33 57.37 56.88 56.88 4,044 -0.15(-0.27%)
Apr 08, 2016 57.39 57.39 57.03 57.03 6,335 +0.18(+0.31%)
Apr 07, 2016 57.32 57.44 56.78 56.85 10,770 -0.55(-0.95%)
Apr 06, 2016 57.30 57.53 57.22 57.40 3,020 +0.19(+0.34%)
Apr 05, 2016 57.36 57.41 57.14 57.21 6,494 -0.52(-0.90%)
Apr 04, 2016 57.73 57.89 57.57 57.72 4,340 -0.21(-0.36%)
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.