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 30, 2015 65.61 65.69 65.56 65.56 948 -0.03(-0.05%)
Oct 29, 2015 65.16 65.59 65.16 65.59 3,381 +0.06(+0.10%)
Oct 28, 2015 64.97 65.53 64.54 65.53 10,707 +1.00(+1.55%)
Oct 27, 2015 64.45 64.78 64.27 64.53 2,138 -0.28(-0.44%)
Oct 26, 2015 64.95 64.95 64.62 64.81 3,402 -0.14(-0.21%)
Oct 23, 2015 64.85 64.95 64.77 64.95 977 +0.36(+0.56%)
Oct 22, 2015 64.19 64.59 64.19 64.59 25,060 +0.18(+0.27%)
Oct 21, 2015 64.41 64.41 64.41 64.41 104 +0.17(+0.27%)
Oct 20, 2015 64.18 64.28 64.18 64.24 1,058 +0.24(+0.37%)
Oct 19, 2015 64.15 64.15 64.00 64.00 15,775 +0.01(+0.02%)
Oct 16, 2015 64.05 64.05 63.80 63.99 2,155 +0.25(+0.39%)
Oct 15, 2015 63.45 63.76 63.12 63.74 2,210 +0.55(+0.87%)
Oct 14, 2015 63.39 63.51 62.96 63.19 3,181 -0.96(-1.50%)
Oct 13, 2015 64.45 64.63 64.10 64.15 2,584 -0.24(-0.38%)
Oct 12, 2015 64.34 64.52 64.33 64.39 696 +0.04(+0.07%)
Oct 09, 2015 64.17 64.35 63.90 64.35 1,552 +0.46(+0.71%)
Oct 08, 2015 63.62 63.89 63.52 63.89 2,341 +0.41(+0.65%)
Oct 07, 2015 63.27 63.60 63.01 63.48 1,830 +0.31(+0.49%)
Oct 06, 2015 63.44 63.44 63.17 63.17 800 +1.07(+1.72%)
Oct 02, 2015 62.03 62.10 61.96 62.10 160 +0.72(+1.16%)
Oct 01, 2015 61.34 61.38 61.34 61.38 448 +0.57(+0.93%)
Sep 29, 2015 60.85 61.06 60.68 60.82 38 -0.20(-0.33%)
Sep 28, 2015 61.60 61.60 61.02 61.02 1,019 -1.58(-2.52%)
Sep 25, 2015 62.88 62.88 62.60 62.60 673 +0.20(+0.32%)
Sep 24, 2015 62.17 62.43 61.82 62.40 1,085 -0.15(-0.24%)
Sep 22, 2015 62.66 62.66 62.54 62.55 92 -1.07(-1.68%)
Sep 21, 2015 63.85 63.85 63.62 63.62 1,130 -0.11(-0.17%)
Sep 18, 2015 63.73 63.73 63.73 63.73 478 -0.14(-0.22%)
Sep 16, 2015 63.87 63.87 63.87 63.87 137 -0.25(-0.39%)
Sep 15, 2015 64.12 64.12 64.12 64.12 265 +0.67(+1.05%)
Sep 14, 2015 63.50 63.50 63.41 63.45 2,384 +0.03(+0.05%)
Sep 10, 2015 63.53 63.54 63.42 63.42 6 -0.47(-0.74%)
Sep 09, 2015 64.42 64.42 63.89 63.89 921 +0.75(+1.19%)
Sep 08, 2015 63.06 63.14 62.98 63.14 1,137 +1.32(+2.14%)
Sep 04, 2015 61.82 61.82 61.82 61.82 1,500 -1.00(-1.59%)
Sep 03, 2015 63.12 63.32 62.72 62.82 5,256 +0.63(+1.01%)
Sep 02, 2015 62.24 62.24 62.01 62.19 1,294 +0.45(+0.73%)
Sep 01, 2015 61.91 62.25 61.32 61.74 5,464 -1.55(-2.45%)
Aug 31, 2015 63.29 63.29 63.29 63.29 378 -0.23(-0.36%)
Aug 28, 2015 63.33 63.55 63.33 63.52 1,153 +0.01(+0.02%)
Aug 27, 2015 63.87 63.87 62.92 63.51 3,383 +2.75(+4.53%)
Aug 26, 2015 60.97 60.97 60.76 60.76 320 +0.33(+0.55%)
Aug 25, 2015 62.87 62.87 60.43 60.43 1,746 -1.01(-1.64%)
Aug 24, 2015 63.10 63.10 60.40 61.44 4,433 -2.04(-3.21%)
Aug 21, 2015 64.51 64.51 63.48 63.48 5,065 -2.21(-3.36%)
Aug 20, 2015 65.72 65.72 65.69 65.69 644 -1.12(-1.68%)
Aug 19, 2015 67.16 67.17 66.52 66.81 2,313 -0.48(-0.71%)
Aug 18, 2015 67.34 67.34 67.29 67.29 811 -0.19(-0.29%)
Aug 17, 2015 67.35 67.48 67.35 67.48 776 +0.54(+0.81%)
Aug 14, 2015 67.00 67.02 66.94 66.94 1,614 +0.22(+0.32%)
Aug 12, 2015 66.31 66.77 65.79 66.72 50 +0.04(+0.06%)
Aug 11, 2015 66.46 66.68 66.46 66.68 383 +0.58(+0.87%)
Aug 07, 2015 66.40 66.47 66.01 66.10 146 -0.31(-0.47%)
Aug 06, 2015 66.68 66.68 66.41 66.41 518 -0.54(-0.81%)
Aug 05, 2015 66.64 67.08 66.64 66.95 2,243 +0.45(+0.67%)
Aug 04, 2015 66.59 66.59 66.37 66.50 11,600 -0.40(-0.59%)
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.