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 (%)
Jun 28, 2019 86.50 86.89 86.42 86.89 3,500 +0.81(+0.94%)
Jun 27, 2019 86.08 86.08 86.08 86.08 88 +0.52(+0.60%)
Jun 26, 2019 85.79 85.79 85.56 85.56 134 +0.09(+0.10%)
Jun 25, 2019 85.48 85.48 85.48 85.48 5 -0.61(-0.71%)
Jun 24, 2019 86.31 86.31 86.09 86.09 290 -0.78(-0.90%)
Jun 21, 2019 86.87 86.87 86.87 86.87 100 -0.40(-0.46%)
Jun 20, 2019 86.84 87.27 86.84 87.27 1,252 +0.94(+1.09%)
Jun 19, 2019 86.33 86.33 86.33 86.33 60 +0.21(+0.24%)
Jun 18, 2019 85.40 86.35 85.40 86.12 1,736 +0.96(+1.13%)
Jun 17, 2019 85.39 85.39 85.16 85.16 128 -0.32(-0.37%)
Jun 14, 2019 84.73 85.48 84.73 85.48 200 -0.11(-0.12%)
Jun 13, 2019 85.45 85.58 85.45 85.58 862 +0.47(+0.55%)
Jun 12, 2019 85.20 85.20 85.12 85.12 128 -0.22(-0.25%)
Jun 11, 2019 85.30 85.33 85.30 85.33 120 +0.05(+0.06%)
Jun 10, 2019 85.29 85.29 85.29 85.29 150 +0.41(+0.48%)
Jun 07, 2019 84.88 85.00 84.88 84.88 800 +0.56(+0.67%)
Jun 06, 2019 83.97 84.32 83.97 84.32 1,192 +0.34(+0.41%)
Jun 05, 2019 83.51 83.98 83.51 83.98 981 +0.51(+0.61%)
Jun 04, 2019 83.16 83.47 83.16 83.47 111 +1.84(+2.26%)
Jun 03, 2019 81.62 81.62 81.62 81.62 56 +0.56(+0.69%)
May 31, 2019 81.40 81.40 81.06 81.06 100 -1.22(-1.48%)
May 30, 2019 82.31 82.45 82.05 82.28 1,480 -0.13(-0.16%)
May 29, 2019 82.52 82.52 82.15 82.41 534 -0.49(-0.59%)
May 28, 2019 83.76 83.76 82.90 82.90 3,707 -0.85(-1.02%)
May 24, 2019 83.75 83.75 83.75 83.75 0 -1.25(-1.47%)
May 23, 2019 85.00 85.00 85.00 461 +0.00(+0.00%)
May 22, 2019 85.00 85.00 85.00 85.00 244 -0.60(-0.70%)
May 21, 2019 85.32 85.60 85.32 85.60 431 +1.11(+1.32%)
May 20, 2019 84.84 84.85 84.49 84.49 531 -0.66(-0.77%)
May 17, 2019 85.64 85.64 85.15 85.15 1,200 -0.60(-0.70%)
May 16, 2019 85.75 85.75 85.75 85.75 34 +0.58(+0.68%)
May 15, 2019 84.68 85.17 84.68 85.17 569 +0.21(+0.25%)
May 14, 2019 84.65 85.31 84.65 84.95 379 +0.98(+1.17%)
May 13, 2019 83.90 83.97 83.90 83.97 384 -2.60(-3.00%)
May 10, 2019 86.57 86.57 86.57 86.57 100 -0.04(-0.05%)
May 09, 2019 86.56 86.61 86.56 86.61 2,690 -0.31(-0.36%)
May 08, 2019 86.73 87.28 86.73 86.92 1,842 -0.31(-0.35%)
May 07, 2019 87.22 87.22 87.22 87.22 92 -1.46(-1.65%)
May 06, 2019 88.68 88.68 88.68 88.68 273 -0.63(-0.70%)
May 03, 2019 89.05 89.31 89.05 89.31 100 +0.89(+1.00%)
May 02, 2019 88.67 88.67 88.43 88.43 217 -0.08(-0.09%)
May 01, 2019 89.25 89.25 88.50 88.50 182 -0.70(-0.79%)
Apr 30, 2019 89.18 89.21 89.18 89.21 239 -0.01(-0.01%)
Apr 29, 2019 89.21 89.21 89.21 89.21 58 +0.29(+0.32%)
Apr 26, 2019 88.82 88.93 88.82 88.93 300 +0.24(+0.27%)
Apr 25, 2019 88.69 88.69 88.69 88.69 169 -0.52(-0.58%)
Apr 24, 2019 89.39 89.39 89.21 89.21 425 +0.14(+0.16%)
Apr 23, 2019 88.82 89.07 88.82 89.07 166 +0.67(+0.76%)
Apr 22, 2019 88.40 88.40 88.40 88.40 4 -0.35(-0.40%)
Apr 18, 2019 88.75 88.75 88.75 88.75 100 +0.06(+0.07%)
Apr 17, 2019 88.69 88.69 88.69 88.69 111 -0.18(-0.20%)
Apr 16, 2019 88.40 88.87 88.40 88.87 206 +0.43(+0.49%)
Apr 15, 2019 88.40 88.44 88.40 88.44 200 -0.19(-0.21%)
Apr 12, 2019 88.63 88.63 88.63 88.63 100 +0.96(+1.10%)
Apr 11, 2019 87.67 87.67 87.67 87.67 27 +0.25(+0.28%)
Apr 10, 2019 87.42 87.42 87.42 87.42 8 +0.66(+0.76%)
Apr 09, 2019 87.07 87.07 86.76 86.76 233 -1.03(-1.18%)
Apr 08, 2019 87.59 87.79 87.58 87.79 1,260 +0.09(+0.10%)
Apr 05, 2019 87.67 87.70 87.67 87.70 100 +0.55(+0.64%)
Apr 04, 2019 86.90 87.15 86.90 87.15 150 +0.51(+0.59%)
Apr 03, 2019 86.78 86.85 86.64 86.64 864 +0.57(+0.66%)
Apr 02, 2019 85.88 86.07 85.88 86.07 693 -0.04(-0.05%)
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.