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 29, 2015 55.54 55.73 55.39 55.51 41 -0.18(-0.33%)
Sep 28, 2015 56.23 56.23 55.70 55.70 1,116 -1.44(-2.52%)
Sep 25, 2015 57.40 57.40 57.14 57.14 737 +0.18(+0.32%)
Sep 24, 2015 56.75 56.98 56.42 56.96 1,188 -0.14(-0.24%)
Sep 22, 2015 57.19 57.19 57.08 57.09 100 -0.98(-1.68%)
Sep 21, 2015 58.28 58.28 58.07 58.07 1,237 +0.11(+0.20%)
Sep 18, 2015 57.96 57.96 57.96 57.96 525 -0.13(-0.22%)
Sep 16, 2015 58.09 58.09 58.09 58.09 150 -0.23(-0.39%)
Sep 15, 2015 58.31 58.31 58.31 58.31 291 +0.61(+1.05%)
Sep 14, 2015 57.75 57.75 57.67 57.71 2,621 +0.03(+0.05%)
Sep 10, 2015 57.78 57.79 57.68 57.68 6 -0.43(-0.74%)
Sep 09, 2015 58.59 58.59 58.11 58.11 1,012 +0.68(+1.19%)
Sep 08, 2015 57.35 57.42 57.28 57.42 1,250 +1.20(+2.14%)
Sep 04, 2015 56.22 56.22 56.22 56.22 1,649 -0.91(-1.59%)
Sep 03, 2015 57.41 57.59 57.04 57.13 5,779 +0.57(+1.01%)
Sep 02, 2015 56.61 56.61 56.40 56.56 1,422 +0.41(+0.73%)
Sep 01, 2015 56.31 56.61 55.77 56.15 6,007 -1.41(-2.45%)
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%)
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.