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, 2017 71.34 71.35 71.34 71.35 537 +0.40(+0.57%)
Sep 28, 2017 70.95 70.95 70.95 70.95 184 +0.23(+0.32%)
Sep 27, 2017 70.82 70.82 70.64 70.72 597 +0.14(+0.20%)
Sep 26, 2017 70.51 70.58 70.45 70.58 7,612 +0.05(+0.07%)
Sep 25, 2017 70.53 70.53 70.53 70.53 299 +0.08(+0.12%)
Sep 22, 2017 70.46 70.46 70.45 70.45 445 -0.05(-0.07%)
Sep 21, 2017 70.50 70.50 70.50 70.50 190 -0.17(-0.24%)
Sep 20, 2017 70.41 70.68 70.41 70.67 1,706 +0.30(+0.42%)
Sep 19, 2017 70.36 70.37 70.36 70.37 379 +0.06(+0.09%)
Sep 18, 2017 70.29 70.31 70.28 70.31 767 +0.46(+0.65%)
Sep 15, 2017 69.85 69.85 69.85 69.85 336 +0.14(+0.19%)
Sep 14, 2017 69.72 69.72 69.72 69.72 216 -0.04(-0.06%)
Sep 13, 2017 69.68 69.84 69.68 69.76 15,484 +0.24(+0.34%)
Sep 12, 2017 69.52 69.52 69.52 69.52 144 +0.25(+0.37%)
Sep 11, 2017 69.15 69.27 69.11 69.27 1,267 +0.62(+0.91%)
Sep 08, 2017 68.64 68.64 68.64 68.64 160 +0.07(+0.10%)
Sep 07, 2017 68.62 68.72 68.58 68.58 883 -0.48(-0.69%)
Sep 06, 2017 68.91 69.06 68.91 69.06 12,697 +0.19(+0.28%)
Sep 05, 2017 68.78 68.90 68.75 68.86 1,670 -0.32(-0.46%)
Aug 31, 2017 69.18 127 +0.14(+0.20%)
Aug 30, 2017 68.86 69.10 68.81 69.04 3,093 +0.27(+0.39%)
Aug 29, 2017 68.57 68.81 68.57 68.76 843 +0.07(+0.10%)
Aug 28, 2017 68.70 68.70 68.70 68.70 296 -0.25(-0.36%)
Aug 25, 2017 68.94 68.94 68.94 68.94 243 +0.30(+0.44%)
Aug 24, 2017 68.86 68.86 68.64 68.64 1,122 -0.14(-0.20%)
Aug 23, 2017 68.76 68.84 68.76 68.78 2,850 -0.10(-0.15%)
Aug 22, 2017 68.89 68.89 68.89 68.89 458 +0.64(+0.94%)
Aug 21, 2017 68.00 68.25 68.00 68.25 5,126 -0.13(-0.19%)
Aug 18, 2017 68.60 68.60 68.30 68.37 741 -0.28(-0.41%)
Aug 17, 2017 69.05 69.05 68.65 68.65 551 -0.78(-1.12%)
Aug 16, 2017 69.55 69.55 69.43 69.43 890 +0.08(+0.12%)
Aug 15, 2017 69.48 69.48 69.35 69.35 5,959 -0.13(-0.19%)
Aug 14, 2017 69.51 69.51 69.47 69.48 679 +0.81(+1.19%)
Aug 11, 2017 68.79 68.84 68.66 68.66 1,236 -0.68(-0.99%)
Aug 10, 2017 69.35 69.35 69.35 69.35 993 -0.30(-0.43%)
Aug 09, 2017 69.82 69.82 69.65 69.65 1,002 -0.21(-0.30%)
Aug 07, 2017 69.86 44 +0.24(+0.35%)
Aug 04, 2017 69.53 69.62 69.53 69.62 8,872 +0.19(+0.27%)
Aug 03, 2017 69.45 69.48 69.43 69.43 808 +0.15(+0.21%)
Aug 02, 2017 69.28 69.28 69.28 69.28 178 -0.27(-0.39%)
Aug 01, 2017 69.66 69.66 69.51 69.55 1,137 +0.24(+0.34%)
Jul 31, 2017 69.50 69.50 69.32 69.32 532 +0.23(+0.34%)
Jul 28, 2017 69.13 69.13 69.08 69.08 650 -0.03(-0.04%)
Jul 27, 2017 69.33 69.33 68.88 69.11 556 -0.11(-0.16%)
Jul 26, 2017 69.33 69.36 69.22 69.22 4,550 -0.17(-0.25%)
Jul 25, 2017 69.39 69.40 69.35 69.40 646 +0.40(+0.58%)
Jul 24, 2017 69.00 69.00 69.00 69.00 469 +0.27(+0.39%)
Jul 21, 2017 68.67 68.73 68.67 68.73 939 -0.28(-0.41%)
Jul 20, 2017 68.80 69.01 68.74 69.01 661 +0.21(+0.30%)
Jul 19, 2017 68.63 68.80 68.63 68.80 1,050 -0.02(-0.03%)
Jul 17, 2017 68.82 102 -0.01(-0.01%)
Jul 14, 2017 68.62 68.83 68.62 68.83 16,053 +0.35(+0.51%)
Jul 13, 2017 68.35 68.52 68.35 68.48 1,251 +0.08(+0.12%)
Jul 12, 2017 68.40 68.52 68.40 68.40 905 +0.36(+0.53%)
Jul 11, 2017 68.32 68.32 68.04 68.04 558 -0.21(-0.31%)
Jul 10, 2017 68.34 68.34 68.16 68.25 791 -0.15(-0.22%)
Jul 07, 2017 68.40 68.40 68.40 68.40 479 +0.05(+0.07%)
Jul 06, 2017 68.35 68.35 68.35 68.35 636 +0.08(+0.12%)
Jul 05, 2017 68.27 68.27 68.27 68.27 347 -0.16(-0.23%)
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.