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 29, 2010 34.33 34.53 34.13 34.18 4,791 -0.09(-0.26%)
Jan 28, 2010 34.67 34.67 34.27 34.27 3,575 -0.39(-1.13%)
Jan 27, 2010 34.48 34.66 34.48 34.66 1,009 -0.10(-0.29%)
Jan 26, 2010 34.77 34.89 34.76 34.76 865 -0.21(-0.60%)
Jan 25, 2010 34.99 34.99 34.80 34.97 1,300 +0.16(+0.46%)
Jan 22, 2010 35.38 35.41 34.81 34.81 3,820 -0.59(-1.67%)
Jan 21, 2010 36.08 36.08 35.40 35.40 713 -0.65(-1.80%)
Jan 20, 2010 35.95 36.05 35.81 36.05 1,085 -0.32(-0.88%)
Jan 19, 2010 36.19 36.37 36.19 36.37 18,594 +0.63(+1.75%)
Jan 15, 2010 35.81 35.74 35.74 35.74 2,200 -0.36(-0.99%)
Jan 14, 2010 35.95 36.12 35.95 36.10 3,071 +0.01(+0.03%)
Jan 13, 2010 35.96 36.14 35.78 36.09 8,451 +0.34(+0.95%)
Jan 12, 2010 36.02 36.02 35.75 35.75 710 -0.41(-1.14%)
Jan 11, 2010 36.14 36.16 36.13 36.16 1,162 +0.22(+0.62%)
Jan 08, 2010 35.88 35.94 35.85 35.94 2,821 +0.07(+0.20%)
Jan 07, 2010 35.88 35.89 35.86 35.87 1,246 +0.06(+0.17%)
Jan 06, 2010 35.79 35.87 35.77 35.81 4,999 +0.03(+0.08%)
Jan 05, 2010 35.77 35.78 35.71 35.78 1,854 +0.01(+0.04%)
Jan 04, 2010 35.58 35.80 35.52 35.77 3,563 +0.51(+1.43%)
Dec 31, 2009 35.45 35.26 35.26 35.26 5,900 -0.32(-0.90%)
Dec 30, 2009 35.56 35.60 35.43 35.58 5,200 -0.01(-0.03%)
Dec 29, 2009 35.69 35.69 35.59 35.59 740 +0.00(+0.00%)
Dec 28, 2009 35.59 35.59 35.59 35.59 450 -0.01(-0.03%)
Dec 24, 2009 35.53 35.60 35.53 35.60 1,127 +0.13(+0.37%)
Dec 23, 2009 35.55 35.56 35.42 35.47 1,718 +0.04(+0.12%)
Dec 22, 2009 35.42 35.50 35.38 35.43 40,919 +0.08(+0.21%)
Dec 21, 2009 35.40 35.41 35.35 35.35 2,889 +0.35(+1.00%)
Dec 18, 2009 35.35 35.35 33.74 35.00 12,186 -0.13(-0.36%)
Dec 17, 2009 35.27 35.29 35.13 35.13 2,800 -0.40(-1.13%)
Dec 16, 2009 35.69 35.69 35.53 35.53 23,240 +0.10(+0.28%)
Dec 15, 2009 35.47 35.51 35.43 35.43 1,369 -0.06(-0.17%)
Dec 14, 2009 35.53 35.57 35.49 35.49 6,824 +0.19(+0.53%)
Dec 11, 2009 35.27 35.37 35.22 35.30 7,509 +0.15(+0.44%)
Dec 10, 2009 34.89 35.15 34.89 35.15 29,712 +0.47(+1.34%)
Dec 09, 2009 34.51 34.68 34.51 34.68 3,323 -0.04(-0.10%)
Dec 08, 2009 34.84 34.84 34.57 34.72 3,310 -0.29(-0.83%)
Dec 07, 2009 34.99 35.18 34.99 35.01 3,705 +0.12(+0.34%)
Dec 04, 2009 34.90 34.90 34.73 34.89 1,700 +0.23(+0.66%)
Dec 03, 2009 35.11 35.11 34.66 34.66 2,954 -0.38(-1.08%)
Dec 02, 2009 35.02 35.19 34.94 35.04 7,890 -0.01(-0.03%)
Dec 01, 2009 35.05 35.05 35.05 35.05 193 +0.31(+0.90%)
Nov 27, 2009 34.48 34.74 34.74 34.74 700 -0.50(-1.43%)
Nov 25, 2009 35.15 35.24 35.15 35.24 1,613 +0.08(+0.23%)
Nov 24, 2009 35.10 35.16 34.78 35.16 3,015 +0.05(+0.15%)
Nov 23, 2009 35.34 35.34 35.11 35.11 502 +0.54(+1.56%)
Nov 20, 2009 34.58 34.58 34.57 34.57 500 -0.07(-0.21%)
Nov 19, 2009 35.03 35.03 34.64 34.64 1,307 -0.67(-1.90%)
Nov 18, 2009 35.21 35.31 35.21 35.31 557 -0.03(-0.08%)
Nov 17, 2009 35.34 35.34 35.12 35.34 7,762 -0.01(-0.03%)
Nov 16, 2009 35.24 35.48 35.24 35.35 2,660 +0.38(+1.09%)
Nov 13, 2009 34.79 35.00 34.79 34.97 1,400 +0.26(+0.74%)
Nov 12, 2009 35.11 35.11 34.71 34.71 2,599 -0.34(-0.96%)
Nov 11, 2009 35.20 35.20 35.00 35.05 1,970 +0.02(+0.07%)
Nov 10, 2009 34.93 35.03 34.87 35.03 1,938 +0.30(+0.86%)
Nov 09, 2009 34.44 34.73 34.44 34.73 204 +0.49(+1.43%)
Nov 06, 2009 34.30 34.30 34.24 34.24 200 +0.03(+0.09%)
Nov 05, 2009 34.10 34.21 34.08 34.21 1,995 +0.48(+1.42%)
Nov 04, 2009 33.94 34.11 33.70 33.73 5,058 +0.14(+0.42%)
Nov 03, 2009 33.37 33.59 33.37 33.59 1,122 +0.15(+0.45%)
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.