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 (%)
Sep 29, 2017 75.90 75.91 75.90 75.91 505 +0.43(+0.57%)
Sep 28, 2017 75.48 75.48 75.48 75.48 173 +0.24(+0.32%)
Sep 27, 2017 75.34 75.34 75.15 75.24 562 +0.15(+0.20%)
Sep 26, 2017 75.01 75.09 74.95 75.09 7,155 -0.24(-0.32%)
Sep 25, 2017 75.33 75.33 75.33 75.33 280 +0.09(+0.12%)
Sep 22, 2017 75.25 75.25 75.24 75.24 417 -0.05(-0.07%)
Sep 21, 2017 75.29 75.29 75.29 75.29 178 -0.18(-0.24%)
Sep 20, 2017 75.20 75.49 75.20 75.47 1,598 +0.32(+0.42%)
Sep 19, 2017 75.14 75.15 75.14 75.15 355 +0.07(+0.09%)
Sep 18, 2017 75.07 75.09 75.06 75.09 719 +0.49(+0.65%)
Sep 15, 2017 74.60 74.60 74.60 74.60 315 +0.14(+0.19%)
Sep 14, 2017 74.45 74.45 74.45 74.45 203 -0.05(-0.06%)
Sep 13, 2017 74.42 74.59 74.42 74.50 14,499 +0.25(+0.34%)
Sep 12, 2017 74.25 74.25 74.25 74.25 135 +0.27(+0.37%)
Sep 11, 2017 73.85 73.97 73.81 73.97 1,187 +0.66(+0.91%)
Sep 08, 2017 73.31 73.31 73.31 73.31 150 +0.07(+0.10%)
Sep 07, 2017 73.29 73.39 73.24 73.24 827 -0.51(-0.69%)
Sep 06, 2017 73.60 73.76 73.59 73.75 11,889 +0.21(+0.28%)
Sep 05, 2017 73.46 73.58 73.43 73.54 1,564 -0.34(-0.46%)
Aug 31, 2017 73.88 119 +0.15(+0.20%)
Aug 30, 2017 73.54 73.80 73.49 73.73 2,897 +0.29(+0.39%)
Aug 29, 2017 73.23 73.48 73.23 73.44 790 +0.07(+0.10%)
Aug 28, 2017 73.37 73.37 73.37 73.37 278 -0.26(-0.36%)
Aug 25, 2017 73.63 73.63 73.63 73.63 228 +0.32(+0.44%)
Aug 24, 2017 73.54 73.54 73.31 73.31 1,051 -0.15(-0.20%)
Aug 23, 2017 73.44 73.52 73.44 73.46 2,669 -0.11(-0.15%)
Aug 22, 2017 73.57 73.57 73.57 73.57 429 +0.68(+0.94%)
Aug 21, 2017 72.62 72.89 72.62 72.89 4,800 -0.14(-0.19%)
Aug 18, 2017 73.27 73.27 72.94 73.02 694 -0.30(-0.41%)
Aug 17, 2017 73.74 73.74 73.32 73.32 516 -0.83(-1.12%)
Aug 16, 2017 74.28 74.28 74.15 74.15 834 +0.09(+0.12%)
Aug 15, 2017 74.20 74.20 74.06 74.06 5,580 -0.14(-0.19%)
Aug 14, 2017 74.24 74.24 74.19 74.20 636 +0.87(+1.19%)
Aug 11, 2017 73.47 73.52 73.33 73.33 1,158 -0.73(-0.99%)
Aug 10, 2017 74.06 74.06 74.06 74.06 930 -0.32(-0.43%)
Aug 09, 2017 74.57 74.57 74.38 74.38 939 -0.23(-0.30%)
Aug 07, 2017 74.61 42 +0.26(+0.35%)
Aug 04, 2017 74.26 74.35 74.26 74.35 8,308 +0.20(+0.27%)
Aug 03, 2017 74.18 74.21 74.15 74.15 757 +0.16(+0.21%)
Aug 02, 2017 74.00 74.00 74.00 74.00 167 -0.29(-0.39%)
Aug 01, 2017 74.40 74.40 74.24 74.28 1,065 +0.25(+0.34%)
Jul 31, 2017 74.23 74.23 74.03 74.03 499 +0.25(+0.34%)
Jul 28, 2017 73.83 73.83 73.78 73.78 609 -0.03(-0.04%)
Jul 27, 2017 74.04 74.04 73.56 73.81 521 -0.12(-0.16%)
Jul 26, 2017 74.04 74.08 73.93 73.93 4,261 -0.19(-0.25%)
Jul 25, 2017 74.11 74.12 74.07 74.12 605 +0.43(+0.58%)
Jul 24, 2017 73.69 73.69 73.69 73.69 440 +0.29(+0.39%)
Jul 21, 2017 73.34 73.40 73.34 73.40 880 -0.30(-0.41%)
Jul 20, 2017 73.48 73.70 73.41 73.70 619 +0.22(+0.30%)
Jul 19, 2017 73.30 73.48 73.30 73.48 984 -0.02(-0.03%)
Jul 17, 2017 73.50 96 -0.01(-0.01%)
Jul 14, 2017 73.28 73.51 73.28 73.51 15,032 +0.37(+0.51%)
Jul 13, 2017 73.00 73.18 73.00 73.14 1,172 +0.09(+0.12%)
Jul 12, 2017 73.05 73.18 73.05 73.05 848 +0.38(+0.53%)
Jul 11, 2017 72.97 72.97 72.67 72.67 523 -0.22(-0.31%)
Jul 10, 2017 72.98 72.98 72.79 72.89 741 -0.16(-0.22%)
Jul 07, 2017 73.05 73.05 73.05 73.05 449 +0.05(+0.07%)
Jul 06, 2017 73.00 73.00 73.00 73.00 596 +0.09(+0.12%)
Jul 05, 2017 72.91 72.91 72.91 72.91 325 -0.17(-0.23%)
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.