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 (%)
Jan 31, 2008 38.35 39.90 38.21 39.85 11,025 +0.73(+1.88%)
Jan 30, 2008 39.00 39.99 38.89 39.12 13,662 -0.04(-0.11%)
Jan 29, 2008 39.08 39.16 38.86 39.16 2,636 +0.74(+1.93%)
Jan 28, 2008 37.69 38.42 37.40 38.42 2,636 +0.88(+2.33%)
Jan 25, 2008 38.71 38.85 37.53 37.54 26,845 -0.67(-1.75%)
Jan 24, 2008 37.78 38.27 37.76 38.21 22,650 +2.77(+7.82%)
Jan 23, 2008 35.44 35.44 35.44 35.44 239 -0.56(-1.55%)
Jan 22, 2008 35.16 36.20 34.93 36.00 5,153 +0.07(+0.19%)
Jan 21, 2008 36.51 36.66 35.37 35.93 0 +0.00(+0.00%)
Jan 18, 2008 36.51 36.66 35.37 35.93 14,381 -0.08(-0.23%)
Jan 17, 2008 37.45 37.49 36.01 36.01 11,744 -1.39(-3.70%)
Jan 16, 2008 37.51 38.03 37.06 37.40 8,988 -0.11(-0.29%)
Jan 15, 2008 38.27 38.27 37.50 37.51 15,340 -1.17(-3.02%)
Jan 14, 2008 38.80 38.80 38.30 38.68 18,216 +0.41(+1.07%)
Jan 11, 2008 38.28 38.58 38.03 38.27 16,658 -0.33(-0.86%)
Jan 10, 2008 37.37 38.93 37.37 38.60 22,410 +0.61(+1.60%)
Jan 09, 2008 37.67 37.99 37.02 37.99 61,599 +0.34(+0.91%)
Jan 08, 2008 38.99 39.00 37.65 37.65 15,699 -1.00(-2.59%)
Jan 07, 2008 38.93 38.93 38.32 38.65 11,624 -0.12(-0.30%)
Jan 04, 2008 39.36 39.36 38.68 38.77 18,695 -1.03(-2.60%)
Jan 03, 2008 40.21 40.21 39.79 39.80 16,538 -0.17(-0.42%)
Jan 02, 2008 40.83 40.83 39.93 39.97 13,062 -0.63(-1.56%)
Jan 01, 2008 40.45 40.85 40.43 40.60 6,233 +0.00(+0.00%)
Dec 31, 2007 40.45 40.85 40.43 40.60 6,233 +0.03(+0.07%)
Dec 28, 2007 41.03 41.03 40.51 40.58 2,756 -0.31(-0.76%)
Dec 27, 2007 41.21 41.21 40.89 40.89 2,876 -0.53(-1.29%)
Dec 26, 2007 41.32 41.42 41.21 41.42 4,314 +0.27(+0.65%)
Dec 24, 2007 41.15 41.15 41.15 41.15 2,756 +0.23(+0.57%)
Dec 21, 2007 40.74 40.92 40.66 40.92 1,198 +0.75(+1.87%)
Dec 20, 2007 39.83 40.17 39.83 40.17 958 +0.15(+0.38%)
Dec 19, 2007 40.27 40.27 39.94 40.02 5,512 +0.25(+0.63%)
Dec 18, 2007 40.75 40.75 39.53 39.77 3,115 -0.07(-0.17%)
Dec 17, 2007 40.19 40.30 39.71 39.84 215,599 -0.73(-1.79%)
Dec 14, 2007 40.95 40.95 40.56 40.56 2,756 -0.65(-1.58%)
Dec 13, 2007 40.80 41.21 40.64 41.21 4,793 +0.09(+0.22%)
Dec 12, 2007 41.76 41.77 40.81 41.12 20,733 +0.12(+0.28%)
Dec 11, 2007 42.28 42.30 40.92 41.00 26,964 -1.17(-2.77%)
Dec 10, 2007 41.89 42.23 41.89 42.17 2,277 +0.38(+0.90%)
Dec 07, 2007 41.85 41.92 41.80 41.80 1,318 +0.13(+0.32%)
Dec 06, 2007 41.46 41.66 41.38 41.66 2,996 +0.78(+1.90%)
Dec 05, 2007 40.89 40.89 40.89 40.89 239 +0.59(+1.47%)
Dec 04, 2007 40.31 40.41 40.28 40.29 9,108 -0.38(-0.94%)
Dec 03, 2007 40.65 40.68 40.65 40.68 239 -0.06(-0.14%)
Nov 30, 2007 40.84 40.99 40.74 40.74 2,396 +0.44(+1.10%)
Nov 29, 2007 40.10 40.40 40.10 40.29 1,797 +0.09(+0.23%)
Nov 28, 2007 39.26 40.20 39.26 40.20 8,149 +1.18(+3.01%)
Nov 27, 2007 38.72 39.03 38.48 39.03 838 +0.46(+1.19%)
Nov 26, 2007 39.68 39.68 38.57 38.57 2,636 -1.03(-2.61%)
Nov 23, 2007 39.60 39.60 39.60 39.60 119 +0.63(+1.63%)
Nov 21, 2007 39.31 39.31 38.97 38.97 1,797 -0.76(-1.91%)
Nov 20, 2007 39.55 39.81 39.28 39.73 10,186 +0.34(+0.87%)
Nov 19, 2007 39.71 39.74 39.27 39.38 8,149 -0.49(-1.23%)
Nov 16, 2007 39.95 39.95 39.88 39.88 719 -0.12(-0.29%)
Nov 15, 2007 40.74 40.74 39.76 39.99 93,598 -0.78(-1.90%)
Nov 14, 2007 41.07 41.07 40.77 40.77 719 +0.03(+0.06%)
Nov 13, 2007 40.22 40.74 40.07 40.74 2,157 +1.02(+2.56%)
Nov 12, 2007 40.15 40.34 39.73 39.73 2,876 -0.92(-2.26%)
Nov 09, 2007 40.13 40.77 40.13 40.64 7,550 -0.08(-0.21%)
Nov 08, 2007 40.59 40.82 40.05 40.73 11,624 +0.05(+0.12%)
Nov 07, 2007 41.25 41.25 40.56 40.68 11,864 -0.85(-2.05%)
Nov 06, 2007 41.37 41.57 41.18 41.53 3,835 +0.38(+0.91%)
Nov 05, 2007 41.23 41.23 40.68 41.15 7,430 -0.29(-0.70%)
Nov 02, 2007 41.16 41.46 41.04 41.45 4,074 -0.17(-0.40%)
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.