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 (%)
Sep 28, 2007 43.13 43.13 42.89 42.89 2,396 -0.19(-0.45%)
Sep 27, 2007 43.01 43.08 42.88 43.08 14,021 +0.26(+0.60%)
Sep 26, 2007 42.76 42.93 42.58 42.82 18,575 +0.43(+1.00%)
Sep 25, 2007 42.30 42.62 42.30 42.40 6,231 -0.38(-0.88%)
Sep 24, 2007 43.08 43.17 42.77 42.77 5,392 -0.66(-1.52%)
Sep 21, 2007 43.56 43.56 43.42 43.43 11,624 +0.21(+0.48%)
Sep 20, 2007 43.42 43.51 43.22 43.22 2,876 -0.39(-0.90%)
Sep 19, 2007 43.56 43.84 43.37 43.62 8,748 +0.39(+0.91%)
Sep 18, 2007 42.01 43.22 42.01 43.22 5,273 +1.36(+3.25%)
Sep 17, 2007 41.78 41.97 41.78 41.86 2,756 -0.08(-0.18%)
Sep 14, 2007 41.55 42.05 41.55 41.94 12,343 -0.02(-0.06%)
Sep 13, 2007 41.85 42.08 41.79 41.96 8,269 +0.37(+0.89%)
Sep 12, 2007 41.51 41.59 41.47 41.59 1,557 +0.22(+0.53%)
Sep 11, 2007 41.27 41.37 41.13 41.37 3,595 +0.28(+0.67%)
Sep 10, 2007 40.89 41.10 40.65 41.10 11,145 +0.10(+0.24%)
Sep 07, 2007 41.15 41.33 40.99 40.99 958 -0.78(-1.88%)
Sep 06, 2007 41.85 41.89 41.65 41.78 38,829 +0.24(+0.58%)
Sep 05, 2007 41.72 41.89 41.54 41.54 6,831 -0.62(-1.46%)
Sep 04, 2007 41.51 42.31 41.51 42.15 66,872 +0.48(+1.16%)
Aug 31, 2007 41.68 41.82 41.53 41.67 3,954 +0.46(+1.11%)
Aug 30, 2007 41.05 41.38 41.05 41.21 4,194 -0.12(-0.28%)
Aug 29, 2007 40.89 41.33 40.61 41.33 8,988 +0.78(+1.91%)
Aug 28, 2007 41.30 41.30 40.55 40.55 4,554 -1.11(-2.66%)
Aug 27, 2007 41.88 41.88 41.65 41.66 10,546 -0.22(-0.52%)
Aug 24, 2007 41.39 41.88 41.39 41.88 6,711 +0.43(+1.05%)
Aug 23, 2007 41.93 41.93 41.19 41.45 40,027 +0.22(+0.53%)
Aug 22, 2007 41.43 41.43 41.11 41.23 7,070 +0.26(+0.63%)
Aug 21, 2007 40.93 41.10 40.89 40.97 7,670 +0.35(+0.86%)
Aug 20, 2007 41.35 41.35 40.58 40.62 17,257 -0.61(-1.48%)
Aug 17, 2007 40.39 41.23 40.39 41.23 9,227 +1.31(+3.28%)
Aug 16, 2007 39.06 39.92 38.59 39.92 43,023 +0.48(+1.21%)
Aug 15, 2007 40.11 40.61 39.44 39.44 6,351 -0.86(-2.14%)
Aug 14, 2007 40.76 40.97 40.31 40.31 5,273 -0.87(-2.12%)
Aug 13, 2007 41.70 41.70 41.17 41.18 14,261 +0.10(+0.24%)
Aug 10, 2007 40.23 41.08 40.23 41.08 11,505 -0.08(-0.18%)
Aug 09, 2007 41.28 41.70 41.15 41.15 21,092 -0.98(-2.34%)
Aug 08, 2007 41.97 42.25 41.67 42.14 75,981 +0.51(+1.22%)
Aug 07, 2007 41.09 41.83 41.09 41.63 20,373 +0.43(+1.03%)
Aug 06, 2007 40.56 41.20 40.02 41.20 11,744 +0.56(+1.38%)
Aug 03, 2007 40.84 41.39 40.64 40.64 16,898 -0.74(-1.79%)
Aug 02, 2007 41.72 41.72 41.39 41.39 2,996 +0.18(+0.43%)
Aug 01, 2007 41.59 41.59 40.83 41.21 29,481 -0.20(-0.48%)
Jul 31, 2007 42.41 42.41 41.38 41.41 11,025 -0.52(-1.23%)
Jul 30, 2007 41.54 41.93 41.33 41.93 5,153 +0.38(+0.92%)
Jul 27, 2007 42.05 42.09 41.55 41.55 19,175 -0.75(-1.78%)
Jul 26, 2007 42.66 42.76 41.60 42.30 22,890 -1.15(-2.65%)
Jul 25, 2007 43.52 43.52 42.96 43.45 7,670 +0.22(+0.50%)
Jul 24, 2007 43.91 43.91 43.11 43.23 15,220 -1.04(-2.36%)
Jul 23, 2007 44.42 44.44 44.27 44.27 1,797 +0.02(+0.04%)
Jul 20, 2007 44.77 44.77 44.22 44.26 16,178 -0.60(-1.34%)
Jul 19, 2007 44.96 44.96 44.86 44.86 15,699 +0.33(+0.75%)
Jul 18, 2007 44.48 44.63 44.48 44.52 7,670 -0.28(-0.63%)
Jul 17, 2007 45.06 45.16 44.81 44.81 2,996 -0.08(-0.19%)
Jul 16, 2007 45.18 45.18 44.89 44.89 2,876 -0.22(-0.48%)
Jul 13, 2007 45.02 45.20 45.02 45.11 2,157 +0.20(+0.45%)
Jul 12, 2007 44.47 44.91 44.47 44.91 23,968 +0.88(+2.01%)
Jul 11, 2007 43.79 44.02 43.79 44.02 1,078 +0.13(+0.30%)
Jul 10, 2007 44.18 44.26 43.89 43.89 5,632 -0.51(-1.15%)
Jul 09, 2007 44.46 44.46 44.34 44.40 2,396 +0.07(+0.15%)
Jul 06, 2007 44.18 44.41 44.09 44.33 5,153 +0.27(+0.61%)
Jul 05, 2007 44.22 44.22 43.84 44.07 1,917 -0.08(-0.19%)
Jul 03, 2007 44.12 44.15 43.98 44.15 1,917 +0.31(+0.70%)
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.