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 28, 2018 83.46 83.46 83.46 83.46 314 +0.00(+0.00%)
Sep 27, 2018 83.46 83.54 83.46 83.46 767 -0.29(-0.35%)
Sep 26, 2018 83.75 83.75 83.75 83.75 116 +0.23(+0.28%)
Sep 25, 2018 83.52 83.52 83.52 83.52 180 -0.54(-0.64%)
Sep 24, 2018 84.06 84.06 84.06 84.06 360 -0.32(-0.38%)
Sep 21, 2018 84.38 84.38 84.38 84.38 210 +0.45(+0.54%)
Sep 20, 2018 83.82 83.93 83.82 83.93 1,378 +0.38(+0.45%)
Sep 19, 2018 83.55 83.55 28 +0.00(+0.00%)
Sep 18, 2018 83.29 83.55 83.29 83.55 1,575 +0.10(+0.11%)
Sep 17, 2018 83.42 83.45 83.42 83.45 840 +0.04(+0.05%)
Sep 14, 2018 83.48 83.50 83.42 83.42 1,368 +0.53(+0.64%)
Sep 13, 2018 82.89 82.89 161 +0.00(+0.00%)
Sep 12, 2018 82.89 82.89 82.89 82.89 67 +0.00(+0.00%)
Sep 11, 2018 82.94 82.94 82.89 82.89 709 +0.03(+0.03%)
Sep 10, 2018 82.94 82.94 82.86 82.86 953 +0.33(+0.40%)
Sep 07, 2018 82.50 82.53 82.50 82.53 842 -0.42(-0.50%)
Sep 06, 2018 83.12 83.12 82.95 82.95 323 +0.05(+0.06%)
Sep 05, 2018 82.56 82.90 82.56 82.90 1,856 +0.14(+0.17%)
Sep 04, 2018 82.80 82.83 82.75 82.76 1,396 -0.33(-0.39%)
Aug 31, 2018 83.09 83.09 83.09 0 +0.00(+0.00%)
Aug 30, 2018 83.08 83.09 83.08 83.09 865 -1.04(-1.24%)
Aug 29, 2018 84.13 84.13 84.13 84.13 121 +0.90(+1.08%)
Aug 28, 2018 83.23 83.23 83.23 83.23 324 -0.21(-0.25%)
Aug 27, 2018 83.44 83.44 83.44 83.44 648 +0.68(+0.83%)
Aug 24, 2018 82.75 82.75 82.75 82.75 210 +0.18(+0.22%)
Aug 23, 2018 82.57 82.57 82.57 82.57 216 -0.16(-0.20%)
Aug 22, 2018 82.70 82.73 82.70 82.73 500 +1.05(+1.28%)
Aug 21, 2018 81.69 81.69 81.69 81.69 131 +0.00(+0.00%)
Aug 20, 2018 81.69 81.69 81.69 81.69 30 +0.00(+0.00%)
Aug 17, 2018 81.69 81.69 81.69 81.69 105 +0.00(+0.00%)
Aug 16, 2018 81.46 81.71 81.46 81.69 9,675 +0.48(+0.58%)
Aug 15, 2018 81.21 81.21 81.21 81.21 144 +0.00(+0.00%)
Aug 14, 2018 81.21 81.21 81.21 81.21 266 +0.31(+0.39%)
Aug 13, 2018 80.92 81.00 80.90 80.90 1,108 -0.80(-0.98%)
Aug 10, 2018 81.70 81.70 81.70 0 +0.00(+0.00%)
Aug 09, 2018 81.70 81.70 81.70 81.70 160 +0.00(+0.00%)
Aug 08, 2018 81.70 81.70 81.70 81.70 147 +0.05(+0.06%)
Aug 07, 2018 81.65 81.71 81.65 81.65 926 +0.35(+0.43%)
Aug 06, 2018 81.30 81.30 81.30 81.30 346 +0.44(+0.55%)
Aug 03, 2018 80.89 80.89 80.86 80.86 842 +0.68(+0.85%)
Aug 02, 2018 80.22 80.22 80.18 80.18 650 -0.02(-0.02%)
Aug 01, 2018 80.72 80.80 80.20 80.20 3,264 -0.58(-0.72%)
Jul 31, 2018 80.52 80.83 80.46 80.78 3,255 +0.49(+0.62%)
Jul 30, 2018 80.24 80.34 80.16 80.28 1,292 -0.18(-0.22%)
Jul 27, 2018 80.79 80.80 80.46 80.46 3,052 -0.66(-0.82%)
Jul 26, 2018 80.66 81.28 80.66 81.13 1,773 +1.13(+1.41%)
Jul 25, 2018 80.00 80.00 80.00 80.00 260 +0.13(+0.17%)
Jul 24, 2018 80.56 80.56 79.85 79.86 1,421 -0.42(-0.52%)
Jul 23, 2018 79.93 80.32 79.93 80.28 4,645 +0.10(+0.12%)
Jul 20, 2018 80.21 80.34 80.16 80.19 1,561 -0.29(-0.37%)
Jul 19, 2018 80.27 80.48 80.22 80.48 1,751 -0.04(-0.05%)
Jul 18, 2018 80.16 80.63 80.16 80.52 10,649 +0.57(+0.71%)
Jul 16, 2018 79.95 79.95 79.95 77 -0.16(-0.20%)
Jul 13, 2018 80.18 80.18 80.11 80.11 2,322 +0.10(+0.13%)
Jul 10, 2018 80.01 80.01 80.01 35 +0.06(+0.08%)
Jul 09, 2018 79.95 79.25 79.95 2,346 +0.70(+0.89%)
Jul 06, 2018 78.57 79.25 78.57 79.25 3,196 +1.24(+1.59%)
Jul 05, 2018 78.12 78.12 78.01 78.01 458 -0.21(-0.27%)
Jul 03, 2018 78.22 78.22 78.22 0 +0.46(+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.