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 (%)
Jan 30, 2009 21.88 21.88 21.46 21.46 0 -0.66(-2.98%)
Jan 29, 2009 22.51 22.51 22.12 22.12 617 -1.02(-4.40%)
Jan 28, 2009 21.53 23.14 21.53 23.14 3,606 +0.96(+4.33%)
Jan 27, 2009 21.94 22.29 21.94 22.18 1,266 +0.36(+1.64%)
Jan 26, 2009 21.91 22.35 21.82 21.82 6,242 +0.24(+1.12%)
Jan 23, 2009 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Jan 22, 2009 21.29 21.80 21.21 21.58 6,193 -0.51(-2.30%)
Jan 21, 2009 21.21 22.09 20.87 22.09 8,502 +0.51(+2.38%)
Jan 20, 2009 21.57 21.57 21.57 21.57 215 -0.72(-3.23%)
Jan 16, 2009 21.93 22.69 21.80 22.30 10,226 +0.37(+1.67%)
Jan 15, 2009 21.39 22.03 20.94 21.93 12,329 +0.20(+0.92%)
Jan 14, 2009 21.97 22.01 21.64 21.73 9,148 -1.01(-4.44%)
Jan 13, 2009 22.67 22.82 22.58 22.74 16,311 +0.06(+0.25%)
Jan 12, 2009 23.46 23.46 22.57 22.68 3,682 -1.07(-4.50%)
Jan 09, 2009 23.67 23.85 23.65 23.75 10,853 -0.31(-1.28%)
Jan 08, 2009 23.87 24.06 23.87 24.06 922 -0.11(-0.46%)
Jan 07, 2009 24.17 24.26 23.99 24.17 3,290 -0.76(-3.04%)
Jan 06, 2009 25.17 25.17 24.70 24.92 4,566 +0.39(+1.60%)
Jan 05, 2009 24.17 24.70 24.17 24.53 9,170 +0.15(+0.62%)
Jan 02, 2009 24.13 24.38 24.04 24.38 0 +1.14(+4.92%)
Jan 01, 2009 22.66 23.24 22.10 23.24 0 +0.00(+0.00%)
Dec 31, 2008 22.66 23.24 22.10 23.24 11,388 +0.49(+2.16%)
Dec 30, 2008 22.17 22.75 22.17 22.75 12,354 +0.85(+3.89%)
Dec 29, 2008 22.15 22.20 21.24 21.90 31,006 -0.02(-0.08%)
Dec 26, 2008 22.00 22.00 21.14 21.91 6,186 +0.18(+0.81%)
Dec 24, 2008 21.03 21.84 21.03 21.74 3,276 +0.13(+0.58%)
Dec 23, 2008 22.07 22.07 21.56 21.61 13,248 +0.02(+0.12%)
Dec 22, 2008 22.65 22.65 21.59 21.59 3,109 -1.23(-5.41%)
Dec 19, 2008 22.84 23.36 22.70 22.82 8,456 +0.16(+0.70%)
Dec 18, 2008 22.87 23.60 22.66 22.66 3,821 -0.81(-3.45%)
Dec 17, 2008 23.50 23.91 23.45 23.47 2,326 +0.06(+0.25%)
Dec 16, 2008 22.42 23.48 22.42 23.41 4,600 +1.64(+7.55%)
Dec 15, 2008 22.58 22.58 21.77 21.77 2,511 -0.70(-3.12%)
Dec 12, 2008 22.00 22.54 21.71 22.47 8,876 +1.02(+4.75%)
Dec 11, 2008 22.53 23.14 21.45 21.45 6,809 -1.69(-7.32%)
Dec 10, 2008 23.05 23.55 21.64 23.15 54,924 +0.13(+0.54%)
Dec 09, 2008 25.78 25.78 21.81 23.02 28,136 -0.07(-0.29%)
Dec 08, 2008 21.06 24.49 21.06 23.09 23,943 +0.62(+2.75%)
Dec 05, 2008 22.03 22.47 20.99 22.47 9,715 +0.33(+1.47%)
Dec 04, 2008 24.16 24.16 21.91 22.15 5,839 -0.38(-1.70%)
Dec 03, 2008 21.28 22.53 20.88 22.53 21,076 +1.43(+6.76%)
Dec 02, 2008 20.53 25.87 20.53 21.10 41,862 +0.14(+0.68%)
Dec 01, 2008 23.99 24.17 20.96 20.96 6,881 -1.62(-7.17%)
Nov 28, 2008 22.65 22.65 22.54 22.58 1,967 +0.23(+1.01%)
Nov 26, 2008 23.16 23.16 20.84 22.35 30,084 +0.70(+3.24%)
Nov 25, 2008 21.14 21.65 20.38 21.65 2,782 +0.86(+4.13%)
Nov 24, 2008 21.65 21.65 20.01 20.79 11,063 +2.12(+11.35%)
Nov 21, 2008 16.30 18.67 16.30 18.67 8,602 +1.97(+11.79%)
Nov 20, 2008 19.49 22.96 16.71 16.71 12,927 -3.15(-15.85%)
Nov 19, 2008 21.48 22.53 19.85 19.85 22,745 -1.54(-7.22%)
Nov 18, 2008 21.68 21.68 20.96 21.39 11,212 -0.77(-3.46%)
Nov 17, 2008 22.15 23.51 21.80 22.16 5,768 -0.73(-3.21%)
Nov 14, 2008 23.11 23.36 22.18 22.90 2,996 +0.37(+1.62%)
Nov 13, 2008 21.75 23.28 20.27 22.53 5,703 +1.00(+4.66%)
Nov 12, 2008 22.82 23.45 21.53 21.53 6,608 -1.63(-7.03%)
Nov 11, 2008 22.88 23.71 22.83 23.16 8,658 -0.57(-2.39%)
Nov 10, 2008 23.33 28.05 23.33 23.72 42,198 +0.04(+0.18%)
Nov 07, 2008 23.45 25.27 22.70 23.68 51,837 +0.75(+3.28%)
Nov 06, 2008 24.65 25.82 22.92 22.93 27,764 -1.29(-5.34%)
Nov 05, 2008 25.93 26.22 24.22 24.22 9,023 -1.89(-7.22%)
Nov 04, 2008 26.42 26.47 26.06 26.11 20,869 +0.77(+3.03%)
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.