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 30, 2010 29.97 29.97 29.60 29.60 1,216 -0.13(-0.45%)
Sep 29, 2010 29.59 29.74 29.55 29.74 2,005 -0.01(-0.03%)
Sep 28, 2010 29.35 29.75 29.35 29.75 647 +0.05(+0.16%)
Sep 27, 2010 29.67 29.70 29.67 29.70 2,075 -0.05(-0.16%)
Sep 24, 2010 29.72 29.76 29.70 29.75 1,530 +0.40(+1.36%)
Sep 23, 2010 29.22 29.37 29.14 29.35 2,136 -0.22(-0.75%)
Sep 22, 2010 29.76 29.76 29.52 29.57 1,651 -0.19(-0.62%)
Sep 21, 2010 29.91 30.04 29.76 29.76 3,298 -0.19(-0.62%)
Sep 20, 2010 29.76 29.94 29.74 29.94 4,370 +0.63(+2.14%)
Sep 17, 2010 29.31 29.31 29.31 29.31 725 -0.18(-0.63%)
Sep 15, 2010 29.20 29.50 29.20 29.50 1,241 -0.03(-0.11%)
Sep 13, 2010 29.41 29.53 29.53 29.53 12,612 +0.54(+1.86%)
Sep 10, 2010 28.93 28.99 28.93 28.99 298 +0.22(+0.76%)
Sep 08, 2010 28.77 28.78 28.78 28.78 475 +0.19(+0.66%)
Sep 07, 2010 28.59 28.59 28.59 28.59 198 -0.11(-0.40%)
Sep 03, 2010 28.74 28.74 28.68 28.70 378 +0.56(+1.98%)
Sep 02, 2010 28.15 28.15 28.15 28.15 166 +1.08(+4.01%)
Aug 31, 2010 26.94 27.06 27.06 27.06 2,141 -0.39(-1.41%)
Aug 27, 2010 27.05 27.45 27.45 27.45 1,546 +0.13(+0.46%)
Aug 26, 2010 27.34 27.39 27.32 27.32 475 +0.22(+0.81%)
Aug 25, 2010 26.94 27.10 26.78 27.10 27,910 -0.01(-0.03%)
Aug 24, 2010 27.22 27.32 27.11 27.11 4,230 -0.53(-1.92%)
Aug 23, 2010 27.91 27.91 27.62 27.64 837 -0.25(-0.90%)
Aug 20, 2010 27.89 27.89 27.89 27.89 280 -0.03(-0.12%)
Aug 19, 2010 27.93 27.93 27.86 27.93 3,992 -0.65(-2.26%)
Aug 18, 2010 28.64 28.64 28.57 28.57 658 -0.02(-0.06%)
Aug 17, 2010 28.59 28.59 28.59 28.59 454 +0.31(+1.10%)
Aug 13, 2010 28.32 28.28 28.28 28.28 1,070 +0.01(+0.05%)
Aug 12, 2010 28.26 28.26 28.26 28.26 235 -0.19(-0.68%)
Aug 11, 2010 28.56 28.56 28.40 28.46 2,620 -0.82(-2.78%)
Aug 10, 2010 29.27 29.27 29.27 29.27 4,284 -0.38(-1.28%)
Aug 09, 2010 29.59 29.70 29.59 29.65 7,262 +0.18(+0.60%)
Aug 06, 2010 29.47 29.47 29.26 29.47 6,652 -0.19(-0.65%)
Aug 05, 2010 29.62 29.67 29.62 29.67 366 +0.24(+0.83%)
Aug 03, 2010 29.42 29.42 29.42 29.42 356 -0.24(-0.79%)
Aug 02, 2010 29.61 29.66 29.61 29.66 315 +0.68(+2.35%)
Jul 30, 2010 28.98 28.98 28.63 28.98 3,833 -0.12(-0.40%)
Jul 29, 2010 29.13 29.13 29.10 29.10 237 +0.23(+0.79%)
Jul 28, 2010 29.12 29.12 28.87 28.87 678 +0.01(+0.03%)
Jul 26, 2010 28.86 28.86 28.86 28.86 237 -0.01(-0.03%)
Jul 23, 2010 28.36 28.87 28.36 28.87 1,650 +0.39(+1.35%)
Jul 22, 2010 28.47 28.48 28.47 28.48 5,293 +0.31(+1.11%)
Jul 21, 2010 28.17 28.17 28.17 28.17 120 +0.20(+0.72%)
Jul 20, 2010 27.58 27.97 27.58 27.97 3,975 +0.15(+0.54%)
Jul 19, 2010 27.49 27.82 27.49 27.82 371 +0.20(+0.73%)
Jul 16, 2010 27.62 27.92 27.62 27.62 1,878 -0.89(-3.12%)
Jul 15, 2010 28.32 28.52 28.32 28.51 2,269 +0.09(+0.33%)
Jul 14, 2010 28.40 28.47 28.22 28.41 3,482 -0.07(-0.24%)
Jul 13, 2010 28.43 28.49 28.43 28.48 3,305 +0.71(+2.57%)
Jul 12, 2010 27.75 27.77 27.75 27.77 356 -0.11(-0.39%)
Jul 09, 2010 27.88 27.88 27.83 27.88 6,821 +0.59(+2.16%)
Jul 07, 2010 26.82 27.29 27.29 27.29 2,617 +0.93(+3.54%)
Jul 06, 2010 26.68 26.93 26.25 26.36 4,143 -0.01(-0.03%)
Jul 02, 2010 26.36 26.62 26.28 26.36 11,930 -0.21(-0.79%)
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.