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 (%)
Feb 28, 2017 65.82 65.85 65.65 65.78 3,813 -0.19(-0.29%)
Feb 27, 2017 65.91 65.97 65.91 65.97 957 +0.18(+0.27%)
Feb 24, 2017 65.59 65.79 65.49 65.79 12,450 +0.28(+0.43%)
Feb 23, 2017 65.51 65.51 65.51 65.51 274 -0.35(-0.54%)
Feb 22, 2017 65.85 65.87 65.84 65.87 1,456 +0.02(+0.03%)
Feb 21, 2017 65.68 65.89 65.68 65.85 2,213 +0.53(+0.81%)
Feb 17, 2017 65.32 65.32 65.32 0 -0.05(-0.07%)
Feb 16, 2017 65.31 65.37 65.13 65.36 2,769 -0.07(-0.11%)
Feb 15, 2017 64.99 65.44 64.99 65.44 4,841 +0.36(+0.56%)
Feb 14, 2017 64.70 65.08 64.68 65.08 1,828 +0.34(+0.53%)
Feb 13, 2017 64.83 64.93 64.72 64.73 2,171 +0.30(+0.46%)
Feb 10, 2017 64.53 64.53 64.41 64.43 1,638 +0.18(+0.27%)
Feb 09, 2017 64.29 64.30 64.26 64.26 930 +0.53(+0.83%)
Feb 08, 2017 63.71 63.75 63.52 63.73 2,034 +0.01(+0.02%)
Feb 07, 2017 63.73 63.76 63.65 63.71 1,585 +0.12(+0.18%)
Feb 06, 2017 63.90 64.00 63.60 63.60 4,682 -0.35(-0.55%)
Feb 03, 2017 63.97 63.97 63.85 63.95 3,620 +0.67(+1.06%)
Feb 02, 2017 63.43 63.45 63.28 63.28 1,113 -0.17(-0.27%)
Feb 01, 2017 63.69 63.69 63.28 63.45 13,427 -0.07(-0.12%)
Jan 31, 2017 63.20 63.53 63.14 63.53 1,884 -0.04(-0.07%)
Jan 30, 2017 63.26 63.57 63.21 63.57 2,508 -0.39(-0.61%)
Jan 27, 2017 63.96 63.96 63.96 63.96 416 -0.00(-0.00%)
Jan 26, 2017 64.01 64.09 63.89 63.96 1,448 +0.00(+0.00%)
Jan 25, 2017 63.89 63.97 63.71 63.96 4,199 +0.58(+0.91%)
Jan 24, 2017 62.98 63.51 62.98 63.38 7,041 +0.76(+1.21%)
Jan 23, 2017 62.74 62.79 62.55 62.62 2,290 -0.41(-0.65%)
Jan 20, 2017 63.20 63.35 63.03 63.04 4,103 +0.07(+0.10%)
Jan 19, 2017 63.27 63.27 62.80 62.97 4,498 -0.09(-0.14%)
Jan 18, 2017 62.77 63.06 62.77 63.06 3,277 +0.21(+0.34%)
Jan 17, 2017 63.30 63.30 62.81 62.85 1,645 -0.47(-0.74%)
Jan 13, 2017 63.31 63.31 63.31 0 +0.07(+0.11%)
Jan 12, 2017 63.43 63.43 62.88 63.24 2,749 -0.15(-0.23%)
Jan 11, 2017 63.25 63.45 63.15 63.39 2,497 +0.03(+0.04%)
Jan 10, 2017 63.11 63.53 63.11 63.37 5,511 +0.30(+0.47%)
Jan 09, 2017 63.11 63.22 63.03 63.07 3,095 -0.35(-0.56%)
Jan 06, 2017 63.30 63.47 63.30 63.42 7,594 -0.06(-0.09%)
Jan 05, 2017 63.46 63.73 63.20 63.48 11,190 -0.25(-0.39%)
Jan 04, 2017 63.62 63.84 63.36 63.73 1,302,492 +0.70(+1.11%)
Jan 03, 2017 63.20 63.54 62.76 63.03 1,084,447 +0.16(+0.25%)
Dec 30, 2016 62.87 62.87 62.87 0 -0.29(-0.46%)
Dec 29, 2016 63.19 63.30 63.06 63.16 5,628 -0.11(-0.18%)
Dec 28, 2016 63.73 63.86 63.22 63.27 6,385 -0.60(-0.93%)
Dec 27, 2016 63.79 64.02 63.79 63.87 3,279 +0.30(+0.47%)
Dec 23, 2016 63.57 63.57 63.57 0 -0.11(-0.17%)
Dec 22, 2016 63.67 63.80 63.47 63.67 6,405 -0.23(-0.36%)
Dec 21, 2016 63.89 64.09 63.89 63.91 5,457 -0.19(-0.29%)
Dec 20, 2016 63.91 64.09 63.91 64.09 4,613 +0.41(+0.64%)
Dec 19, 2016 63.49 63.74 63.49 63.68 6,450 +0.37(+0.59%)
Dec 16, 2016 63.56 63.62 63.31 63.31 4,390 -0.06(-0.09%)
Dec 15, 2016 63.50 63.66 63.37 63.37 6,913 +0.13(+0.21%)
Dec 14, 2016 63.40 63.58 63.03 63.24 6,272 -0.56(-0.88%)
Dec 13, 2016 63.57 63.85 63.57 63.80 7,198 +0.53(+0.83%)
Dec 12, 2016 63.29 63.38 63.18 63.27 5,067 -0.26(-0.41%)
Dec 09, 2016 63.27 63.54 63.27 63.53 7,722 +0.22(+0.34%)
Dec 08, 2016 63.32 63.63 63.28 63.31 9,079 +0.07(+0.12%)
Dec 07, 2016 62.26 63.24 62.26 63.24 10,781 +1.19(+1.92%)
Dec 06, 2016 62.00 62.25 61.98 62.05 8,588 +0.08(+0.14%)
Dec 05, 2016 61.92 62.06 61.77 61.96 6,129 +0.26(+0.43%)
Dec 02, 2016 61.90 61.90 61.67 61.70 6,779 +0.13(+0.21%)
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.