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 (%)
Aug 30, 2013 44.91 44.91 44.91 44.91 122 -0.31(-0.69%)
Aug 29, 2013 45.22 45.22 45.22 45.22 1,578 +0.11(+0.24%)
Aug 28, 2013 45.05 45.11 45.05 45.11 490 -0.11(-0.24%)
Aug 27, 2013 45.22 45.22 45.22 45.22 563 -0.89(-1.92%)
Aug 26, 2013 46.07 46.18 46.07 46.11 1,722 +0.24(+0.52%)
Aug 23, 2013 45.84 45.87 45.84 45.87 914 -0.12(-0.25%)
Aug 22, 2013 45.66 45.99 45.66 45.99 732 +0.63(+1.39%)
Aug 21, 2013 45.49 45.78 45.35 45.36 4,674 -0.03(-0.07%)
Aug 20, 2013 45.29 45.39 45.29 45.39 980 +0.12(+0.27%)
Aug 19, 2013 45.45 45.45 45.27 45.27 491 -0.60(-1.32%)
Aug 16, 2013 45.84 45.87 45.84 45.87 509 -0.17(-0.37%)
Aug 15, 2013 46.12 46.12 45.95 46.04 2,232 -0.87(-1.85%)
Aug 13, 2013 46.91 46.91 46.91 46.91 0 +0.14(+0.30%)
Aug 12, 2013 46.73 46.86 46.68 46.77 932 -0.32(-0.68%)
Aug 08, 2013 47.09 47.09 47.09 47.09 112 +0.32(+0.68%)
Aug 07, 2013 46.67 46.77 46.65 46.77 1,544 -0.17(-0.36%)
Aug 06, 2013 47.24 47.24 46.94 46.94 555 -0.43(-0.90%)
Aug 05, 2013 47.48 47.48 47.31 47.36 2,742 +0.02(+0.04%)
Aug 02, 2013 47.34 47.34 47.34 47.34 471 +0.09(+0.19%)
Aug 01, 2013 46.86 47.30 46.86 47.25 16,639 +0.52(+1.12%)
Jul 31, 2013 46.73 46.73 46.73 46.73 240 +0.35(+0.75%)
Jul 30, 2013 46.48 46.61 46.38 46.38 1,804 -0.05(-0.11%)
Jul 29, 2013 46.45 46.45 46.44 46.44 374 +0.10(+0.21%)
Jul 26, 2013 46.34 46.34 46.34 46.34 301 -0.16(-0.34%)
Jul 25, 2013 46.47 46.50 46.47 46.50 225 -0.16(-0.34%)
Jul 24, 2013 46.66 46.67 46.65 46.66 1,465 +0.03(+0.06%)
Jul 23, 2013 46.70 46.70 46.63 46.63 899 -0.01(-0.02%)
Jul 22, 2013 46.64 46.64 46.64 46.64 197 +0.27(+0.59%)
Jul 19, 2013 46.30 46.37 46.28 46.37 1,593 -0.07(-0.14%)
Jul 18, 2013 46.43 46.43 46.43 46.43 191 +0.41(+0.88%)
Jul 17, 2013 45.98 46.03 45.91 46.03 873 +0.04(+0.09%)
Jul 15, 2013 45.99 45.99 45.99 45.99 0 +0.17(+0.37%)
Jul 12, 2013 45.76 45.88 45.76 45.82 451 +0.30(+0.66%)
Jul 11, 2013 45.59 45.84 45.52 45.52 3,869 +0.48(+1.06%)
Jul 10, 2013 45.04 45.04 45.04 45.04 112 -0.17(-0.37%)
Jul 09, 2013 45.20 45.25 45.15 45.21 1,844 +0.86(+1.94%)
Jul 05, 2013 44.35 44.35 44.35 44.35 0 +0.13(+0.30%)
Jul 02, 2013 44.21 44.21 44.21 44.21 112 +0.00(+0.00%)
Jul 01, 2013 44.21 44.21 44.21 44.21 112 +0.25(+0.56%)
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%)
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.