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 31, 2015 57.56 57.56 57.56 57.56 415 -0.21(-0.36%)
Aug 28, 2015 57.60 57.80 57.60 57.77 1,267 +0.01(+0.02%)
Aug 27, 2015 58.09 58.09 57.22 57.76 3,719 +2.50(+4.53%)
Aug 26, 2015 55.45 55.45 55.26 55.26 351 +0.30(+0.55%)
Aug 25, 2015 57.18 57.18 54.96 54.96 1,919 -0.92(-1.64%)
Aug 24, 2015 57.39 57.39 54.93 55.88 4,874 -1.86(-3.21%)
Aug 21, 2015 58.67 58.67 57.73 57.73 5,569 -2.01(-3.36%)
Aug 20, 2015 59.77 59.77 59.74 59.74 708 -1.02(-1.68%)
Aug 19, 2015 61.08 61.09 60.49 60.76 2,543 -0.43(-0.71%)
Aug 18, 2015 61.24 61.24 61.19 61.19 891 -0.18(-0.29%)
Aug 17, 2015 61.25 61.37 61.25 61.37 853 +0.49(+0.81%)
Aug 14, 2015 60.93 60.95 60.88 60.88 1,774 +0.20(+0.32%)
Aug 12, 2015 60.31 60.73 59.83 60.68 54 +0.04(+0.06%)
Aug 11, 2015 60.44 60.64 60.44 60.64 421 +0.53(+0.87%)
Aug 07, 2015 60.39 60.45 60.03 60.12 160 -0.28(-0.47%)
Aug 06, 2015 60.64 60.64 60.40 60.40 569 -0.49(-0.81%)
Aug 05, 2015 60.61 61.01 60.61 60.89 2,466 +0.41(+0.67%)
Aug 04, 2015 60.56 60.56 60.36 60.48 12,754 -0.36(-0.59%)
Aug 03, 2015 61.18 61.18 60.84 60.84 1,755 -0.51(-0.83%)
Jul 31, 2015 61.35 61.35 61.35 61.35 671 +0.15(+0.24%)
Jul 30, 2015 61.06 61.21 60.85 61.21 3,062 +0.05(+0.09%)
Jul 29, 2015 60.89 61.23 60.89 61.15 1,798 +0.44(+0.72%)
Jul 28, 2015 60.12 60.72 60.12 60.72 17,765 +0.78(+1.31%)
Jul 27, 2015 59.98 60.15 59.91 59.93 1,996 -0.75(-1.23%)
Jul 24, 2015 60.68 60.68 60.68 60.68 285 -0.96(-1.56%)
Jul 23, 2015 61.64 61.64 61.64 61.64 250 +0.30(+0.49%)
Jul 22, 2015 61.13 61.35 61.13 61.34 4,202 -0.10(-0.16%)
Jul 21, 2015 61.63 61.66 61.42 61.44 14,682 -0.39(-0.63%)
Jul 20, 2015 61.89 62.03 61.79 61.84 12,290 +0.03(+0.05%)
Jul 17, 2015 61.80 61.80 61.80 61.80 748 -0.14(-0.22%)
Jul 16, 2015 61.66 61.94 61.66 61.94 1,773 +0.35(+0.57%)
Jul 15, 2015 61.65 61.68 61.59 61.59 1,252 -0.11(-0.18%)
Jul 14, 2015 61.52 61.75 61.52 61.70 989 +0.25(+0.41%)
Jul 13, 2015 61.26 61.44 61.24 61.44 1,650 +0.68(+1.12%)
Jul 10, 2015 60.61 60.83 60.58 60.76 5,684 +1.03(+1.72%)
Jul 09, 2015 60.35 60.35 59.73 59.73 664 -0.02(-0.03%)
Jul 08, 2015 60.48 60.48 59.73 59.75 4,799 -1.09(-1.79%)
Jul 07, 2015 60.03 60.85 60.02 60.84 2,170 +0.38(+0.63%)
Jul 06, 2015 60.57 60.57 60.22 60.46 2,727 -0.09(-0.14%)
Jul 02, 2015 60.69 60.55 60.55 60.55 2,199 -0.13(-0.22%)
Jul 01, 2015 60.63 60.68 60.53 60.68 1,639 +0.48(+0.80%)
Jun 30, 2015 60.30 60.30 60.20 60.20 422 +0.39(+0.65%)
Jun 29, 2015 60.51 60.69 59.81 59.81 3,803 -1.44(-2.35%)
Jun 26, 2015 61.42 61.42 61.07 61.24 3,250 -4.18(-6.39%)
Jun 25, 2015 65.42 65.43 65.42 65.43 400 +3.98(+6.48%)
Jun 24, 2015 61.80 61.80 61.34 61.44 1,034 -0.31(-0.51%)
Jun 22, 2015 61.84 61.90 61.70 61.76 115 +0.16(+0.25%)
Jun 18, 2015 61.45 61.62 61.45 61.60 3 +0.62(+1.02%)
Jun 17, 2015 60.98 60.98 60.98 60.98 338 +0.25(+0.41%)
Jun 16, 2015 60.63 60.73 60.63 60.73 2,511 +0.28(+0.46%)
Jun 15, 2015 60.51 60.54 60.46 60.46 1,831 -0.25(-0.42%)
Jun 12, 2015 60.81 60.91 60.77 60.71 3,146 -0.35(-0.58%)
Jun 11, 2015 61.06 61.18 61.06 61.06 1,331 +0.56(+0.93%)
Jun 10, 2015 60.50 60.50 60.50 60.50 432 +0.32(+0.53%)
Jun 09, 2015 60.17 60.18 60.00 60.18 3,768 -0.05(-0.08%)
Jun 08, 2015 60.28 60.28 60.28 60.23 2,813 -0.38(-0.63%)
Jun 05, 2015 60.40 60.61 60.66 60.61 401 -0.05(-0.08%)
Jun 04, 2015 60.81 60.81 60.66 60.66 525 -0.61(-1.00%)
Jun 03, 2015 61.18 61.32 61.18 61.27 1,023 -0.07(-0.11%)
Jun 02, 2015 61.15 61.34 60.95 61.34 1,729 +0.10(+0.17%)
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.