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 (%)
Oct 31, 2016 58.17 58.17 57.94 57.94 3,359 -0.10(-0.16%)
Oct 28, 2016 57.87 58.20 57.71 58.03 11,293 -0.04(-0.07%)
Oct 27, 2016 58.17 58.27 58.07 58.07 5,568 -0.43(-0.73%)
Oct 26, 2016 58.57 58.67 58.47 58.50 4,252 +0.12(+0.21%)
Oct 25, 2016 58.59 58.59 58.23 58.38 5,844 -0.13(-0.22%)
Oct 24, 2016 58.61 58.61 58.49 58.51 10,676 +0.36(+0.61%)
Oct 21, 2016 57.62 58.17 57.62 58.15 5,872 -0.02(-0.04%)
Oct 20, 2016 57.89 58.28 57.88 58.18 6,028 -0.24(-0.42%)
Oct 19, 2016 58.04 58.43 58.04 58.42 6,025 +0.23(+0.40%)
Oct 18, 2016 58.40 58.41 58.10 58.19 4,211 +0.58(+1.01%)
Oct 17, 2016 57.89 58.03 57.60 57.60 19,298 -0.40(-0.69%)
Oct 14, 2016 57.91 58.07 57.91 58.00 3,631 +0.13(+0.23%)
Oct 13, 2016 57.67 57.92 57.40 57.87 19,375 -0.15(-0.25%)
Oct 12, 2016 57.73 58.03 57.73 58.02 3,725 +0.34(+0.59%)
Oct 11, 2016 58.20 58.20 57.64 57.68 2,823 -0.80(-1.37%)
Oct 10, 2016 58.46 58.55 58.41 58.48 4,460 +0.30(+0.52%)
Oct 07, 2016 58.41 58.41 57.93 58.18 8,874 -0.35(-0.60%)
Oct 06, 2016 58.23 58.59 58.22 58.53 4,006 +0.11(+0.19%)
Oct 05, 2016 58.58 58.68 58.42 58.42 5,042 +0.22(+0.38%)
Oct 04, 2016 58.45 58.65 58.04 58.20 6,255 -0.23(-0.39%)
Oct 03, 2016 58.29 58.53 58.25 58.43 4,054 -0.40(-0.68%)
Sep 30, 2016 58.37 58.83 58.37 58.83 6,121 +0.63(+1.08%)
Sep 29, 2016 58.51 58.58 58.00 58.20 3,296 -0.49(-0.83%)
Sep 28, 2016 58.68 58.79 58.47 58.69 2,464 +0.13(+0.22%)
Sep 27, 2016 58.27 58.71 58.27 58.56 4,121 +0.21(+0.36%)
Sep 26, 2016 58.44 58.52 58.21 58.34 5,129 -0.48(-0.81%)
Sep 23, 2016 58.92 59.03 58.76 58.82 6,026 -0.23(-0.39%)
Sep 22, 2016 59.09 59.09 58.94 59.05 4,107 +0.26(+0.44%)
Sep 21, 2016 58.21 58.79 57.96 58.79 6,414 +0.72(+1.23%)
Sep 20, 2016 58.38 58.38 58.05 58.07 3,891 -0.31(-0.54%)
Sep 19, 2016 58.66 58.66 58.09 58.39 8,998 +0.19(+0.33%)
Sep 16, 2016 58.08 58.22 57.89 58.19 9,980 -0.03(-0.05%)
Sep 15, 2016 57.72 58.34 57.72 58.22 6,189 +0.65(+1.14%)
Sep 14, 2016 57.57 57.70 57.46 57.57 5,184 -0.10(-0.18%)
Sep 13, 2016 58.25 58.25 57.66 57.67 3,085 -0.92(-1.57%)
Sep 12, 2016 57.71 58.60 57.54 58.59 12,349 +0.44(+0.76%)
Sep 09, 2016 58.71 58.71 58.09 58.15 27,409 -1.06(-1.79%)
Sep 08, 2016 59.26 59.26 59.12 59.21 9,861 -0.13(-0.22%)
Sep 07, 2016 59.21 59.33 59.07 59.33 7,223 +0.12(+0.20%)
Sep 06, 2016 59.06 59.28 59.05 59.22 4,714 -0.13(-0.21%)
Sep 02, 2016 59.01 59.34 59.34 59.34 6,942 +0.69(+1.17%)
Sep 01, 2016 58.88 58.88 58.59 58.65 4,873 -0.35(-0.59%)
Aug 31, 2016 58.89 59.08 58.68 59.00 7,988 +0.00(+0.00%)
Aug 30, 2016 59.22 59.22 58.91 59.00 4,394 -0.03(-0.05%)
Aug 29, 2016 58.81 59.11 58.81 59.03 4,166 +0.28(+0.47%)
Aug 26, 2016 58.82 58.82 58.44 58.76 5,033 -0.24(-0.41%)
Aug 25, 2016 59.23 59.23 58.91 58.99 5,162 -0.18(-0.31%)
Aug 24, 2016 59.26 59.48 59.18 59.18 7,721 -0.24(-0.40%)
Aug 23, 2016 59.45 59.68 59.41 59.42 10,695 +0.08(+0.14%)
Aug 22, 2016 58.96 59.47 58.96 59.34 6,404 +0.01(+0.02%)
Aug 19, 2016 59.20 59.37 59.20 59.33 5,910 +0.10(+0.17%)
Aug 18, 2016 59.08 59.38 59.08 59.23 6,488 +0.16(+0.28%)
Aug 17, 2016 58.85 59.08 58.80 59.06 4,627 -0.13(-0.22%)
Aug 16, 2016 59.25 59.33 59.13 59.19 5,491 -0.35(-0.58%)
Aug 15, 2016 59.50 59.74 59.47 59.53 7,887 +0.19(+0.33%)
Aug 12, 2016 59.31 59.45 59.23 59.34 3,185 -0.05(-0.09%)
Aug 11, 2016 59.35 59.52 59.24 59.39 4,834 +0.36(+0.62%)
Aug 10, 2016 59.11 59.22 58.92 59.03 7,169 +0.05(+0.09%)
Aug 09, 2016 59.20 59.26 58.98 58.98 5,030 -0.29(-0.50%)
Aug 08, 2016 59.50 59.50 59.05 59.27 6,258 -0.05(-0.08%)
Aug 05, 2016 59.21 59.32 59.12 59.32 4,837 +0.60(+1.03%)
Aug 04, 2016 59.03 59.03 58.56 58.72 4,746 -0.02(-0.04%)
Aug 03, 2016 58.53 58.86 58.53 58.74 11,577 +0.37(+0.64%)
Aug 02, 2016 58.78 58.89 58.29 58.37 4,277 -0.46(-0.78%)
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.