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, 2018 78.83 78.83 78.61 78.83 744 -0.14(-0.18%)
Feb 27, 2018 79.30 79.30 78.97 78.97 8,296 -0.56(-0.70%)
Feb 26, 2018 79.18 79.53 79.17 79.53 1,315 +0.76(+0.97%)
Feb 22, 2018 78.76 78.76 78.76 136 +0.08(+0.10%)
Feb 21, 2018 78.54 79.35 78.54 78.69 1,321 -0.21(-0.26%)
Feb 20, 2018 78.90 78.90 78.90 78.90 658 -0.26(-0.33%)
Feb 16, 2018 79.16 79.16 79.16 0 +0.19(+0.24%)
Feb 15, 2018 78.44 78.97 76.17 78.97 4,968 +0.59(+0.75%)
Feb 14, 2018 77.13 78.39 77.11 78.39 8,305 +1.17(+1.52%)
Feb 13, 2018 76.68 77.22 76.68 77.22 2,850 +0.42(+0.55%)
Feb 12, 2018 76.77 77.15 76.50 76.79 2,748 +1.43(+1.90%)
Feb 09, 2018 76.12 76.12 75.03 75.36 2,613 -1.19(-1.55%)
Feb 08, 2018 77.93 78.25 76.55 76.55 3,734 -1.93(-2.46%)
Feb 07, 2018 78.59 78.28 78.48 1,227 +0.84(+1.08%)
Feb 06, 2018 74.66 77.93 74.66 77.65 12,639 -0.20(-0.26%)
Feb 05, 2018 79.28 79.28 77.40 77.85 708 -1.76(-2.21%)
Feb 02, 2018 80.19 80.19 79.61 79.61 787 -1.77(-2.17%)
Feb 01, 2018 81.06 81.37 81.06 81.37 759 +0.24(+0.30%)
Jan 31, 2018 81.98 81.99 81.13 81.13 3,073 -0.57(-0.69%)
Jan 30, 2018 82.19 82.19 81.66 81.70 2,046 -1.25(-1.50%)
Jan 29, 2018 83.21 83.21 82.95 82.95 2,052 -0.10(-0.12%)
Jan 26, 2018 82.24 83.16 82.24 83.05 2,370 +1.03(+1.25%)
Jan 25, 2018 82.22 82.22 82.02 82.02 1,209 -0.25(-0.30%)
Jan 24, 2018 82.27 82.27 82.27 82.27 340 +0.04(+0.05%)
Jan 23, 2018 82.01 82.27 82.00 82.22 1,580 +0.22(+0.27%)
Jan 22, 2018 82.00 82.00 82.00 82.00 506 +0.50(+0.61%)
Jan 19, 2018 81.38 81.51 81.38 81.50 946 +0.25(+0.31%)
Jan 18, 2018 81.14 81.25 81.14 81.25 572 +0.43(+0.53%)
Jan 17, 2018 80.70 80.82 80.65 80.82 975 +0.32(+0.39%)
Jan 16, 2018 81.36 81.36 80.47 80.51 757 -0.52(-0.64%)
Jan 12, 2018 81.02 81.02 81.02 0 +0.79(+0.99%)
Jan 11, 2018 79.57 80.23 79.57 80.23 622 +0.67(+0.84%)
Jan 10, 2018 79.57 79.58 79.51 79.56 1,437 -0.18(-0.23%)
Jan 09, 2018 79.72 79.74 79.72 79.74 362 +0.45(+0.57%)
Jan 08, 2018 79.32 79.32 79.28 79.28 709 -0.05(-0.06%)
Jan 05, 2018 79.15 79.33 78.97 79.33 2,846 +0.63(+0.80%)
Jan 04, 2018 78.34 78.76 78.34 78.70 2,020 +0.44(+0.57%)
Jan 03, 2018 78.24 78.25 78.24 78.25 951 +0.18(+0.23%)
Jan 02, 2018 78.10 78.10 78.05 78.08 1,037 +0.26(+0.34%)
Dec 29, 2017 77.81 77.81 77.81 0 -0.20(-0.25%)
Dec 28, 2017 77.92 78.01 77.92 78.01 1,103 +0.05(+0.06%)
Dec 27, 2017 77.96 77.96 77.96 77.96 177 +0.02(+0.02%)
Dec 26, 2017 77.95 78.00 77.93 77.94 2,036 +0.16(+0.21%)
Dec 22, 2017 77.92 77.92 77.78 77.78 2,229 -0.14(-0.18%)
Dec 21, 2017 77.86 77.94 77.86 77.92 1,424 +0.13(+0.17%)
Dec 20, 2017 77.70 77.79 77.46 77.79 2,113 +0.40(+0.52%)
Dec 19, 2017 77.59 77.59 77.39 77.39 640 -0.21(-0.27%)
Dec 18, 2017 77.43 77.71 77.43 77.59 4,227 +0.66(+0.86%)
Dec 15, 2017 76.60 77.06 76.60 76.94 1,608 +0.41(+0.54%)
Dec 14, 2017 76.99 76.99 76.52 76.52 6,423 -0.63(-0.81%)
Dec 13, 2017 77.04 77.15 77.04 77.15 478 +0.09(+0.12%)
Dec 12, 2017 77.01 77.14 76.93 77.06 1,575 +0.24(+0.31%)
Dec 08, 2017 76.82 76.82 76.82 246 +0.35(+0.46%)
Dec 07, 2017 76.44 76.47 76.44 76.47 717 +0.35(+0.46%)
Dec 06, 2017 75.99 76.12 75.99 76.12 244 -0.36(-0.47%)
Dec 05, 2017 76.51 76.51 76.48 76.48 965 -0.54(-0.70%)
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.