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 (%)
May 29, 2009 24.72 25.33 24.72 25.33 7,670 +0.39(+1.58%)
May 28, 2009 24.53 24.94 24.26 24.94 9,123 +0.50(+2.04%)
May 27, 2009 24.79 25.06 24.43 24.44 99,891 -0.29(-1.16%)
May 26, 2009 24.25 24.73 24.12 24.73 5,720 +0.50(+2.04%)
May 22, 2009 24.30 24.30 24.18 24.23 2,124 +0.32(+1.33%)
May 21, 2009 24.32 24.32 23.91 23.91 2,716 -1.16(-4.63%)
May 20, 2009 25.13 25.35 25.07 25.07 1,921 +0.13(+0.50%)
May 19, 2009 24.69 26.00 24.57 24.95 5,783 +0.32(+1.29%)
May 18, 2009 24.10 24.63 22.70 24.63 5,789 +0.63(+2.64%)
May 14, 2009 23.72 24.06 23.72 24.00 2,304 +0.28(+1.16%)
May 13, 2009 24.61 24.61 23.63 23.72 5,400 -0.93(-3.76%)
May 12, 2009 27.54 27.54 24.00 24.65 3,247 -0.21(-0.84%)
May 11, 2009 33.41 26.78 24.72 24.86 4,071 -0.49(-1.93%)
May 08, 2009 25.01 25.35 24.97 25.35 1,375 +0.86(+3.50%)
May 07, 2009 25.73 25.73 24.49 24.49 3,063 -0.43(-1.71%)
May 06, 2009 25.00 25.70 24.53 24.92 8,689 +0.72(+2.97%)
May 05, 2009 24.29 24.29 24.08 24.20 2,739 -0.09(-0.38%)
May 04, 2009 25.93 25.93 23.86 24.29 2,236 +1.10(+4.73%)
May 01, 2009 23.19 23.19 23.19 23.19 5,269 +0.07(+0.30%)
Apr 30, 2009 23.51 23.55 23.03 23.12 1,029 -0.06(-0.25%)
Apr 29, 2009 22.64 23.19 22.64 23.18 1,592 +0.87(+3.90%)
Apr 28, 2009 22.51 22.51 22.31 22.31 2,209 -0.46(-2.03%)
Apr 27, 2009 22.15 22.77 22.15 22.77 782 -0.12(-0.54%)
Apr 24, 2009 22.40 22.90 22.40 22.90 2,938 +0.82(+3.74%)
Apr 23, 2009 22.15 22.15 21.80 22.07 9,094 -0.35(-1.56%)
Apr 22, 2009 21.92 22.42 21.88 22.42 3,398 +0.36(+1.63%)
Apr 21, 2009 22.00 22.06 21.87 22.06 491 +0.56(+2.60%)
Apr 20, 2009 22.38 22.40 21.50 21.50 9,431 -1.26(-5.53%)
Apr 17, 2009 22.80 22.80 22.52 22.76 6,781 +0.22(+0.96%)
Apr 16, 2009 22.85 22.85 22.15 22.55 2,634 +0.26(+1.16%)
Apr 15, 2009 21.96 22.32 21.86 22.29 5,558 +0.25(+1.14%)
Apr 14, 2009 22.60 22.60 21.95 22.04 3,411 -0.53(-2.37%)
Apr 13, 2009 22.48 22.57 22.00 22.57 1,976 +0.12(+0.52%)
Apr 09, 2009 22.03 22.45 21.91 22.45 4,370 +1.07(+4.99%)
Apr 08, 2009 21.21 21.39 21.14 21.39 3,811 +0.35(+1.67%)
Apr 07, 2009 21.26 21.26 21.04 21.04 1,257 -0.66(-3.04%)
Apr 06, 2009 21.74 22.11 21.33 21.69 9,737 -0.38(-1.74%)
Apr 03, 2009 21.66 22.08 21.57 22.08 7,184 +0.50(+2.32%)
Apr 02, 2009 20.84 21.85 20.84 21.58 2,446 +0.85(+4.11%)
Apr 01, 2009 20.28 20.73 20.28 20.73 359 +0.47(+2.31%)
Mar 31, 2009 20.37 20.56 20.14 20.26 9,865 +0.19(+0.96%)
Mar 30, 2009 21.11 21.11 19.80 20.07 36,923 -1.06(-5.02%)
Mar 26, 2009 21.19 21.24 21.13 21.13 612 +0.12(+0.56%)
Mar 25, 2009 20.99 21.17 20.35 21.01 9,936 +0.26(+1.25%)
Mar 24, 2009 20.73 21.13 19.95 20.75 1,488 -0.38(-1.82%)
Mar 23, 2009 20.60 21.14 20.60 21.14 6,133 +1.45(+7.38%)
Mar 20, 2009 20.06 20.06 19.68 19.68 868 -0.84(-4.10%)
Mar 19, 2009 20.84 20.84 20.42 20.53 4,441 +0.16(+0.78%)
Mar 18, 2009 19.57 20.43 19.54 20.37 3,408 +0.73(+3.70%)
Mar 17, 2009 19.01 19.64 19.01 19.64 3,608 +0.45(+2.35%)
Mar 16, 2009 19.80 19.80 19.19 19.19 10,048 -0.05(-0.26%)
Mar 13, 2009 19.42 19.42 19.01 19.24 0 +0.14(+0.74%)
Mar 12, 2009 18.38 19.10 18.22 19.10 5,914 +0.47(+2.51%)
Mar 11, 2009 18.60 18.73 18.32 18.63 11,024 +0.28(+1.50%)
Mar 10, 2009 17.28 18.37 17.28 18.36 36,467 +1.23(+7.16%)
Mar 09, 2009 16.86 17.56 16.86 17.13 11,203 -0.07(-0.39%)
Mar 06, 2009 17.23 17.23 16.69 17.20 0 +0.12(+0.68%)
Mar 05, 2009 17.56 17.88 17.08 17.08 4,975 -0.88(-4.92%)
Mar 04, 2009 17.79 18.26 17.77 17.96 17,099 +0.56(+3.21%)
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.