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 30, 2008 45.75 45.81 45.65 45.65 9,930 -0.30(-0.65%)
May 29, 2008 46.50 46.50 45.60 45.95 2,382 +0.72(+1.59%)
May 28, 2008 45.14 45.33 45.12 45.23 2,309 -0.11(-0.24%)
May 27, 2008 44.87 45.34 44.87 45.34 5,060 +0.36(+0.80%)
May 26, 2008 47.06 47.06 44.98 44.98 0 +0.00(+0.00%)
May 23, 2008 47.06 47.06 44.98 44.98 11,837 -0.87(-1.90%)
May 22, 2008 45.82 46.07 45.78 45.85 18,533 +0.00(+0.00%)
May 21, 2008 46.66 46.66 45.80 45.85 9,651 -0.62(-1.33%)
May 20, 2008 46.66 46.66 46.47 46.47 2,880 -0.53(-1.13%)
May 19, 2008 47.30 47.66 47.00 47.00 2,868 -0.05(-0.10%)
May 16, 2008 47.00 47.12 46.81 47.05 10,384 +0.14(+0.29%)
May 15, 2008 46.75 47.20 46.58 46.91 2,546 +0.11(+0.24%)
May 14, 2008 46.81 46.88 46.67 46.80 8,800 +0.34(+0.74%)
May 13, 2008 46.45 46.55 46.44 46.46 3,007 -0.15(-0.33%)
May 12, 2008 46.19 46.64 46.18 46.61 2,764 +0.58(+1.26%)
May 09, 2008 46.02 46.03 46.02 46.03 300 -0.28(-0.60%)
May 08, 2008 46.70 46.70 46.30 46.31 4,649 -0.25(-0.54%)
May 07, 2008 47.49 47.49 46.56 46.56 4,985 -0.94(-1.98%)
May 06, 2008 46.89 47.50 46.89 47.50 2,723 +0.34(+0.73%)
May 05, 2008 47.40 47.40 47.13 47.16 1,037 -0.30(-0.64%)
May 02, 2008 47.82 47.82 47.45 47.46 2,486 +0.15(+0.32%)
May 01, 2008 46.62 47.31 46.62 47.31 600 +0.78(+1.68%)
Apr 30, 2008 46.85 47.22 46.53 46.53 13,600 -0.16(-0.34%)
Apr 29, 2008 46.73 46.87 46.69 46.69 7,578 -0.39(-0.82%)
Apr 28, 2008 46.71 47.08 46.71 47.08 5,203 +0.65(+1.39%)
Apr 25, 2008 46.43 46.47 46.43 46.43 900 +0.02(+0.04%)
Apr 24, 2008 45.67 46.60 45.67 46.41 8,036 +0.76(+1.66%)
Apr 23, 2008 46.06 46.06 45.58 45.65 900 -0.45(-0.98%)
Apr 22, 2008 46.14 46.14 46.10 46.10 899 -0.21(-0.45%)
Apr 21, 2008 46.51 46.51 46.03 46.31 3,128 -0.30(-0.64%)
Apr 18, 2008 45.82 46.87 45.82 46.61 3,134 +0.90(+1.97%)
Apr 17, 2008 45.39 45.79 45.20 45.71 5,406 +0.32(+0.71%)
Apr 16, 2008 44.76 45.39 44.76 45.39 4,375 +1.33(+3.02%)
Apr 15, 2008 43.93 44.06 43.88 44.06 2,050 +0.27(+0.62%)
Apr 14, 2008 44.01 44.04 43.73 43.79 4,617 -0.37(-0.84%)
Apr 11, 2008 44.46 44.46 44.16 44.16 5,200 -0.67(-1.49%)
Apr 10, 2008 44.76 45.10 44.76 44.83 2,800 +0.03(+0.07%)
Apr 09, 2008 45.35 45.35 44.80 44.80 1,100 -0.69(-1.52%)
Apr 08, 2008 45.39 45.62 45.35 45.49 4,200 -0.17(-0.37%)
Apr 07, 2008 45.99 46.28 45.65 45.66 3,600 +0.02(+0.04%)
Apr 04, 2008 46.24 46.24 45.56 45.64 4,200 -0.07(-0.15%)
Apr 03, 2008 45.90 45.90 45.68 45.71 300 +0.09(+0.20%)
Apr 02, 2008 45.45 46.13 45.45 45.62 4,300 +0.16(+0.35%)
Apr 01, 2008 44.86 45.46 44.35 45.46 3,000 +1.77(+4.04%)
Mar 31, 2008 43.52 43.70 43.40 43.70 1,800 +0.51(+1.17%)
Mar 28, 2008 43.47 43.92 43.19 43.19 3,600 -0.75(-1.71%)
Mar 27, 2008 44.67 44.67 43.93 43.94 2,900 -1.10(-2.44%)
Mar 26, 2008 45.04 45.04 45.04 45.04 100 +0.00(+0.00%)
Mar 25, 2008 44.99 45.29 44.79 45.04 3,600 -0.10(-0.22%)
Mar 24, 2008 45.02 45.65 45.02 45.14 8,300 +0.54(+1.21%)
Mar 21, 2008 43.57 44.60 43.42 44.60 10,800 +0.00(+0.00%)
Mar 20, 2008 43.57 44.60 43.42 44.60 10,800 +1.61(+3.74%)
Mar 19, 2008 41.12 44.80 41.12 42.99 35,900 +1.25(+2.99%)
Mar 18, 2008 43.05 44.16 41.74 41.74 3,600 -0.43(-1.02%)
Mar 17, 2008 40.70 42.17 40.70 42.17 5,000 -0.57(-1.33%)
Mar 14, 2008 42.96 43.15 42.24 42.74 8,900 -1.00(-2.29%)
Mar 13, 2008 42.50 43.97 42.45 43.74 8,500 +0.08(+0.18%)
Mar 12, 2008 44.40 44.74 43.60 43.66 11,500 +1.18(+2.78%)
Mar 11, 2008 43.39 43.96 42.48 42.48 6,400 +0.30(+0.71%)
Mar 10, 2008 43.02 43.02 42.18 42.18 3,800 -0.83(-1.93%)
Mar 07, 2008 43.13 43.32 42.73 43.01 7,400 -0.27(-0.62%)
Mar 06, 2008 45.76 45.76 43.28 43.28 4,000 -1.39(-3.11%)
Mar 05, 2008 45.08 45.19 44.27 44.67 19,200 +0.09(+0.20%)
Mar 04, 2008 44.64 44.64 44.10 44.58 700 -0.31(-0.69%)
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.