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 (%)
Dec 31, 2021 63.37 0 +0.08(+0.13%)
Dec 30, 2021 63.57 63.59 63.29 63.29 8,241 -0.21(-0.32%)
Dec 29, 2021 63.47 63.49 63.38 63.49 1,638 +0.31(+0.49%)
Dec 28, 2021 63.26 63.33 63.18 63.18 2,061 +0.14(+0.23%)
Dec 27, 2021 62.70 63.04 62.70 63.04 1,307 +0.63(+1.01%)
Dec 23, 2021 62.39 62.42 62.28 62.41 3,394 +0.48(+0.77%)
Dec 22, 2021 61.67 61.95 61.67 61.93 10,031 +0.40(+0.65%)
Dec 21, 2021 61.04 61.63 61.04 61.53 10,872 +1.06(+1.75%)
Dec 20, 2021 60.27 60.47 59.91 60.47 1,139 -1.13(-1.84%)
Dec 17, 2021 61.55 61.80 61.54 61.61 1,133 -0.61(-0.98%)
Dec 16, 2021 62.69 62.69 62.21 62.21 3,314 +0.05(+0.08%)
Dec 15, 2021 60.86 62.18 60.86 62.16 3,279 +0.57(+0.93%)
Dec 14, 2021 61.60 61.83 61.59 61.59 86,785 +0.03(+0.04%)
Dec 13, 2021 61.59 61.60 61.57 61.57 676 -0.60(-0.96%)
Dec 10, 2021 62.01 62.16 62.01 62.16 399 +0.37(+0.60%)
Dec 09, 2021 61.84 61.84 61.79 61.79 534 -0.32(-0.52%)
Dec 08, 2021 61.98 62.12 61.98 62.12 1,662 -0.02(-0.03%)
Dec 07, 2021 62.22 62.34 62.13 62.13 2,940 +0.83(+1.36%)
Dec 06, 2021 61.37 61.62 61.30 61.30 1,119 +0.81(+1.34%)
Dec 03, 2021 60.19 60.49 60.19 60.49 396 -0.20(-0.33%)
Dec 02, 2021 59.34 60.85 59.34 60.69 1,963 +1.35(+2.28%)
Dec 01, 2021 60.81 60.96 59.33 59.33 4,640 -0.48(-0.81%)
Nov 30, 2021 60.74 60.74 59.82 59.82 3,477 -1.55(-2.52%)
Nov 29, 2021 61.28 61.77 61.28 61.36 1,756 +0.01(+0.01%)
Nov 26, 2021 61.91 61.91 61.12 61.36 1,613 -1.37(-2.19%)
Nov 24, 2021 62.70 62.83 62.66 62.73 4,384 -0.05(-0.08%)
Nov 23, 2021 62.49 62.82 62.49 62.78 1,976 +0.32(+0.51%)
Nov 22, 2021 62.60 62.92 62.46 62.46 3,321 +0.57(+0.93%)
Nov 19, 2021 62.16 62.16 61.88 61.88 1,561 -0.49(-0.78%)
Nov 18, 2021 62.64 62.43 62.37 62.37 3,595 -0.23(-0.36%)
Nov 17, 2021 63.05 63.05 62.52 62.60 1,881 -0.58(-0.92%)
Nov 16, 2021 63.38 63.38 63.18 63.18 1,311 +0.05(+0.07%)
Nov 15, 2021 63.34 63.36 63.14 63.14 2,208 -0.03(-0.05%)
Nov 12, 2021 62.89 63.23 62.89 63.17 2,733 +0.34(+0.54%)
Nov 11, 2021 62.61 62.92 62.61 62.83 11,772 +0.34(+0.54%)
Nov 10, 2021 62.69 62.49 62.49 2,343 -0.35(-0.56%)
Nov 09, 2021 62.89 62.89 62.76 62.84 1,453 -0.05(-0.08%)
Nov 08, 2021 62.98 62.98 62.81 62.89 1,954 -0.04(-0.07%)
Nov 05, 2021 63.29 63.29 62.91 62.93 6,836 +0.31(+0.49%)
Nov 04, 2021 62.88 63.00 62.43 62.62 19,650 -0.18(-0.28%)
Nov 03, 2021 62.65 62.87 62.63 62.80 2,071 +0.48(+0.77%)
Nov 02, 2021 62.22 62.43 62.17 62.32 10,047 +0.23(+0.37%)
Nov 01, 2021 62.15 62.19 61.98 62.09 1,229 +0.46(+0.75%)
Oct 29, 2021 61.79 61.81 61.63 61.63 1,094 -0.06(-0.09%)
Oct 28, 2021 61.60 61.68 61.47 61.68 6,609 +0.43(+0.69%)
Oct 27, 2021 61.88 61.88 61.26 61.26 2,960 -0.81(-1.31%)
Oct 26, 2021 62.51 62.07 62.07 4,829 -0.45(-0.71%)
Oct 25, 2021 62.47 62.73 62.47 62.52 2,919 +0.01(+0.01%)
Oct 22, 2021 62.37 62.66 62.31 62.51 3,292 +0.36(+0.58%)
Oct 21, 2021 61.98 62.15 61.98 62.15 906 +0.06(+0.09%)
Oct 20, 2021 61.99 62.19 61.99 62.09 3,086 +0.50(+0.81%)
Oct 19, 2021 61.58 61.60 61.57 61.59 3,385 +0.23(+0.38%)
Oct 18, 2021 61.26 61.37 61.16 61.36 2,663 +0.03(+0.05%)
Oct 15, 2021 61.33 61.33 61.33 61.33 271 +0.27(+0.45%)
Oct 14, 2021 60.73 61.10 60.72 61.06 2,354 +0.85(+1.42%)
Oct 13, 2021 60.16 60.28 60.16 60.20 1,428 +0.08(+0.13%)
Oct 12, 2021 60.42 60.42 60.08 60.12 1,021 -0.12(-0.19%)
Oct 11, 2021 60.44 60.53 60.24 60.24 2,846 -0.06(-0.10%)
Oct 08, 2021 60.62 60.63 60.30 60.30 460 -0.13(-0.22%)
Oct 07, 2021 60.80 60.80 60.43 60.43 3,584 +0.60(+1.00%)
Oct 06, 2021 59.26 59.83 59.26 59.83 634 +0.02(+0.03%)
Oct 05, 2021 60.08 60.08 59.74 59.81 1,831 +0.45(+0.75%)
Oct 04, 2021 59.84 59.84 59.34 59.37 4,500 -0.17(-0.29%)
Oct 01, 2021 59.36 59.80 59.28 59.54 5,562 +0.46(+0.79%)
Sep 30, 2021 60.19 60.19 59.07 59.07 1,278 -1.09(-1.80%)
Sep 29, 2021 60.24 60.24 59.97 60.16 1,764 +0.21(+0.34%)
Sep 28, 2021 60.43 60.43 59.91 59.95 2,395 -0.88(-1.45%)
Sep 27, 2021 60.90 61.04 60.82 60.84 3,235 +0.52(+0.87%)
Sep 24, 2021 60.36 60.36 60.31 60.31 794 -0.19(-0.31%)
Sep 23, 2021 60.25 60.87 60.25 60.50 2,990 +0.60(+1.00%)
Sep 22, 2021 59.76 60.06 59.76 59.90 542 +0.61(+1.02%)
Sep 21, 2021 59.73 59.74 59.29 59.29 2,549 -0.10(-0.18%)
Sep 20, 2021 59.73 59.73 58.78 59.40 5,740 -1.00(-1.66%)
Sep 17, 2021 60.92 60.92 60.28 60.40 4,818 -0.37(-0.60%)
Sep 16, 2021 60.92 61.00 60.68 60.76 2,575 -0.07(-0.12%)
Sep 15, 2021 60.15 60.95 60.15 60.84 3,397 +0.65(+1.08%)
Sep 14, 2021 60.44 60.52 60.18 60.18 65,386 -0.66(-1.08%)
Sep 13, 2021 60.74 60.94 60.60 60.84 11,021 +0.33(+0.55%)
Sep 10, 2021 60.74 60.90 60.51 60.51 2,584 -0.45(-0.73%)
Sep 09, 2021 61.42 61.42 60.95 60.95 23,031 -0.21(-0.34%)
Sep 08, 2021 61.22 61.26 60.93 61.17 4,061 -0.03(-0.04%)
Sep 07, 2021 62.04 62.04 61.19 61.19 2,305 -0.80(-1.29%)
Sep 03, 2021 62.28 62.28 61.88 61.99 6,416 -0.16(-0.25%)
Sep 02, 2021 62.15 62.15 62.15 62.15 290 +0.51(+0.82%)
Sep 01, 2021 61.78 61.78 61.57 61.64 5,037 -0.19(-0.30%)
Aug 31, 2021 61.97 61.97 61.81 61.83 1,318 -0.09(-0.14%)
Aug 30, 2021 62.14 62.15 61.92 61.92 887 -0.03(-0.05%)
Aug 27, 2021 61.71 61.95 61.71 61.95 731 +0.59(+0.96%)
Aug 26, 2021 61.54 61.63 61.36 61.36 1,318 -0.40(-0.64%)
Aug 25, 2021 61.58 62.00 61.58 61.76 1,558 +0.41(+0.67%)
Aug 24, 2021 61.34 61.55 61.34 61.35 2,744 +0.23(+0.37%)
Aug 23, 2021 61.02 61.24 61.02 61.12 1,822 +0.27(+0.45%)
Aug 20, 2021 60.85 60.85 60.85 60.85 278 +0.56(+0.93%)
Aug 19, 2021 60.24 60.46 60.17 60.29 64,525 -0.28(-0.46%)
Aug 18, 2021 61.18 61.18 60.57 60.57 1,612 -0.59(-0.96%)
Aug 17, 2021 61.48 61.48 60.82 61.16 5,480 -0.48(-0.78%)
Aug 16, 2021 61.37 61.64 61.20 61.64 4,668 +0.16(+0.26%)
Aug 13, 2021 61.49 61.61 61.48 61.48 1,119 +0.02(+0.04%)
Aug 12, 2021 61.41 61.45 61.28 61.45 848 -0.06(-0.09%)
Aug 11, 2021 61.30 61.51 61.29 61.51 840 +0.48(+0.79%)
Aug 10, 2021 61.18 61.20 61.02 61.02 6,506 +0.34(+0.55%)
Aug 09, 2021 60.79 60.84 60.69 60.69 2,943 -0.17(-0.29%)
Aug 06, 2021 60.83 60.98 60.83 60.86 1,494 +0.36(+0.59%)
Aug 05, 2021 60.45 60.51 60.45 60.51 214 +0.33(+0.56%)
Aug 04, 2021 60.53 60.67 60.17 60.17 53,035 -0.49(-0.80%)
Aug 03, 2021 60.13 60.66 59.99 60.66 1,447 +0.55(+0.91%)
Aug 02, 2021 60.49 60.50 60.11 60.11 2,446 +0.07(+0.11%)
Jul 30, 2021 60.19 60.19 60.04 60.04 330 -0.23(-0.38%)
Jul 29, 2021 59.92 60.37 59.92 60.28 356 +0.48(+0.81%)
Jul 28, 2021 59.90 59.97 59.79 59.79 675 -0.01(-0.01%)
Jul 27, 2021 59.89 59.89 59.74 59.80 1,951 -0.17(-0.29%)
Jul 26, 2021 59.84 59.97 59.84 59.97 3,573 +0.20(+0.33%)
Jul 23, 2021 59.74 59.78 59.74 59.78 1,105 +0.46(+0.78%)
Jul 22, 2021 59.32 59.32 59.26 59.31 694 -0.22(-0.36%)
Jul 21, 2021 59.40 59.53 59.40 59.53 268 +0.55(+0.93%)
Jul 20, 2021 57.88 58.99 57.88 58.98 676 +1.18(+2.04%)
Jul 19, 2021 58.00 58.00 57.55 57.80 1,102 -1.06(-1.79%)
Jul 16, 2021 59.41 59.41 58.86 58.86 2,626 -0.51(-0.86%)
Jul 15, 2021 59.30 59.42 59.16 59.37 1,010 -0.07(-0.11%)
Jul 14, 2021 59.74 59.74 59.40 59.44 1,329 -0.04(-0.07%)
Jul 13, 2021 59.74 59.76 59.48 59.48 545 -0.57(-0.96%)
Jul 12, 2021 60.11 60.11 60.05 60.05 156 +0.21(+0.36%)
Jul 09, 2021 59.18 59.84 59.18 59.84 1,391 +1.06(+1.81%)
Jul 08, 2021 58.79 59.17 58.73 58.78 1,030 -0.77(-1.30%)
Jul 07, 2021 59.30 59.70 59.19 59.55 1,352 +0.11(+0.19%)
Jul 06, 2021 59.57 59.62 59.31 59.44 2,308 -0.71(-1.17%)
Jul 02, 2021 60.15 60.15 60.15 60.15 717 +0.16(+0.27%)
Jul 01, 2021 59.70 60.12 59.70 59.98 1,536 +0.47(+0.79%)
Jun 30, 2021 59.36 59.51 59.36 59.51 684 +0.24(+0.40%)
Jun 29, 2021 59.61 59.61 59.26 59.28 2,165 -0.03(-0.06%)
Jun 28, 2021 59.73 59.73 59.18 59.31 2,442 -0.25(-0.42%)
Jun 25, 2021 59.49 59.56 59.49 59.56 531 +0.53(+0.90%)
Jun 24, 2021 58.63 59.03 58.63 59.03 6,382 +0.20(+0.35%)
Jun 23, 2021 58.99 58.99 58.83 58.83 2,096 -0.11(-0.19%)
Jun 22, 2021 58.71 58.94 58.71 58.94 1,595 +0.09(+0.15%)
Jun 21, 2021 58.44 58.85 58.44 58.85 1,452 +1.10(+1.90%)
Jun 18, 2021 58.01 58.20 57.75 57.75 2,043 -1.15(-1.95%)
Jun 17, 2021 59.34 59.34 58.45 58.90 4,364 -0.73(-1.22%)
Jun 16, 2021 59.89 59.89 59.63 59.63 491 -0.39(-0.64%)
Jun 15, 2021 59.88 60.02 59.87 60.02 2,423 +0.10(+0.17%)
Jun 14, 2021 60.21 60.24 59.82 59.91 4,310 -0.49(-0.81%)
Jun 11, 2021 60.16 60.40 60.16 60.40 1,474 +0.23(+0.38%)
Jun 10, 2021 61.73 61.73 60.13 60.17 3,455 -60.47(-50.12%)
Jun 09, 2021 121.33 121.33 120.64 120.64 1,557 -0.30(-0.25%)
Jun 08, 2021 120.40 120.94 120.40 120.94 863 +0.62(+0.52%)
Jun 07, 2021 120.31 120.31 120.31 120.31 450 -0.11(-0.09%)
Jun 04, 2021 120.05 120.43 120.05 120.43 1,127 +0.77(+0.64%)
Jun 03, 2021 119.12 119.74 119.12 119.66 803 -0.26(-0.22%)
Jun 02, 2021 119.93 119.93 119.93 119.93 56 +0.17(+0.14%)
Jun 01, 2021 119.88 119.88 119.66 119.75 1,196 +0.71(+0.60%)
May 28, 2021 118.81 119.04 118.60 119.04 568 +0.06(+0.05%)
May 27, 2021 119.51 119.51 118.74 118.98 1,244 +0.68(+0.57%)
May 26, 2021 118.34 118.46 118.31 118.31 569 +0.42(+0.36%)
May 25, 2021 119.45 119.45 117.89 117.89 973 -0.97(-0.82%)
May 24, 2021 118.93 118.93 118.86 118.86 316 +0.46(+0.39%)
May 21, 2021 118.92 119.00 118.40 118.40 3,299 +0.27(+0.23%)
May 20, 2021 117.55 118.12 117.55 118.12 188 +0.58(+0.49%)
May 19, 2021 116.74 117.55 116.74 117.55 672 -0.96(-0.81%)
May 18, 2021 119.29 119.42 118.51 118.51 1,328 -1.04(-0.87%)
May 17, 2021 119.22 119.56 119.13 119.54 4,928 -0.29(-0.24%)
May 14, 2021 119.48 119.83 119.48 119.83 636 +1.47(+1.24%)
May 13, 2021 118.26 118.39 117.27 118.36 4,975 +1.95(+1.68%)
May 12, 2021 118.65 118.69 116.38 116.41 2,252 -2.76(-2.32%)
May 11, 2021 120.40 120.40 119.10 119.17 6,398 -1.99(-1.64%)
May 10, 2021 121.74 122.42 121.16 121.16 1,550 +0.06(+0.05%)
May 07, 2021 120.41 121.10 120.41 121.10 887 +1.48(+1.23%)
May 06, 2021 118.48 119.62 118.45 119.62 2,656 +1.12(+0.94%)
May 05, 2021 118.50 118.50 117.98 118.50 354 +0.51(+0.44%)
May 04, 2021 117.75 117.99 117.05 117.99 3,547 +0.21(+0.18%)
May 03, 2021 117.49 118.19 117.49 117.78 1,757 +1.23(+1.06%)
Apr 30, 2021 116.55 116.55 116.55 116.55 100 -0.94(-0.80%)
Apr 29, 2021 117.49 117.49 117.49 117.49 248 +0.59(+0.51%)
Apr 28, 2021 116.90 117.00 116.84 116.89 4,132 -0.17(-0.15%)
Apr 27, 2021 117.19 117.19 116.93 117.06 18,080 +0.33(+0.29%)
Apr 26, 2021 116.73 116.73 116.73 116.73 85 +0.30(+0.26%)
Apr 23, 2021 115.50 116.43 115.50 116.43 401 +1.18(+1.03%)
Apr 22, 2021 115.78 116.23 115.25 115.25 572 -0.96(-0.83%)
Apr 21, 2021 116.04 116.21 116.04 116.21 779 +1.22(+1.06%)
Apr 20, 2021 115.82 115.82 114.82 114.99 1,229 -0.90(-0.77%)
Apr 19, 2021 116.46 116.58 115.89 115.89 410 -0.58(-0.50%)
Apr 16, 2021 116.19 116.60 116.19 116.47 2,008 +0.98(+0.85%)
Apr 15, 2021 115.36 115.50 115.36 115.50 626 +0.80(+0.69%)
Apr 14, 2021 115.16 115.46 114.70 114.70 1,146 +0.17(+0.15%)
Apr 13, 2021 114.43 114.53 114.43 114.53 280 -0.25(-0.22%)
Apr 12, 2021 114.42 114.78 114.42 114.78 306 +0.23(+0.20%)
Apr 09, 2021 114.55 114.55 114.55 114.55 100 +0.62(+0.55%)
Apr 08, 2021 114.37 114.37 113.59 113.92 1,500 -0.00(-0.00%)
Apr 07, 2021 114.40 114.40 113.88 113.92 725 +0.00(+0.00%)
Apr 06, 2021 113.91 113.92 113.84 113.92 1,408 +0.02(+0.01%)
Apr 05, 2021 113.88 113.91 113.66 113.91 3,923 +0.87(+0.77%)
Apr 01, 2021 112.74 113.04 112.74 113.04 903 +0.92(+0.82%)
Mar 31, 2021 112.96 112.96 112.12 112.12 1,347 -0.17(-0.15%)
Mar 30, 2021 112.58 112.58 112.28 112.28 2,611 +0.13(+0.11%)
Mar 29, 2021 112.16 112.16 112.16 112.16 295 -0.49(-0.43%)
Mar 26, 2021 112.37 112.65 111.93 112.65 1,104 +1.23(+1.11%)
Mar 25, 2021 109.20 111.41 109.20 111.41 1,070 +0.91(+0.82%)
Mar 24, 2021 110.67 110.67 110.51 110.51 596 -0.61(-0.55%)
Mar 23, 2021 110.97 111.12 110.97 111.12 586 -1.94(-1.71%)
Mar 22, 2021 113.25 113.32 113.05 113.05 371 +0.24(+0.21%)
Mar 19, 2021 112.81 112.81 112.81 112.81 100 +0.16(+0.14%)
Mar 18, 2021 113.46 113.46 112.66 112.66 333 -0.63(-0.56%)
Mar 17, 2021 112.65 113.29 112.64 113.29 1,002 +0.06(+0.05%)
Mar 16, 2021 113.39 113.42 113.18 113.23 2,868 -0.55(-0.48%)
Mar 15, 2021 113.78 113.78 113.78 113.78 119 +1.22(+1.09%)
Mar 12, 2021 112.28 112.56 112.04 112.56 703 +0.95(+0.85%)
Mar 11, 2021 111.52 112.12 111.52 111.61 3,515 +0.35(+0.31%)
Mar 10, 2021 110.72 111.26 110.72 111.26 3,189 +1.28(+1.16%)
Mar 09, 2021 110.81 110.81 109.98 109.98 491 -0.34(-0.31%)
Mar 08, 2021 110.86 111.00 110.32 110.32 3,572 +1.45(+1.34%)
Mar 05, 2021 107.59 108.87 106.36 108.87 2,109 +2.77(+2.61%)
Mar 04, 2021 107.63 107.63 105.56 106.10 2,852 -1.39(-1.29%)
Mar 03, 2021 107.99 107.99 107.49 107.49 609 -0.08(-0.07%)
Mar 02, 2021 108.26 108.26 107.50 107.57 383 -0.33(-0.31%)
Mar 01, 2021 106.74 107.96 106.74 107.90 851 +2.53(+2.40%)
Feb 26, 2021 106.63 106.63 105.23 105.37 15,266 -1.00(-0.94%)
Feb 25, 2021 109.07 109.07 106.34 106.36 74,646 -2.55(-2.34%)
Feb 24, 2021 108.56 108.99 108.56 108.91 562 +1.48(+1.37%)
Feb 23, 2021 106.38 107.43 106.22 107.43 689 +0.41(+0.38%)
Feb 22, 2021 106.67 107.53 106.67 107.02 1,207 +0.68(+0.64%)
Feb 19, 2021 106.39 106.39 106.34 106.34 502 +0.88(+0.84%)
Feb 18, 2021 105.66 105.66 105.46 105.46 141 -0.61(-0.57%)
Feb 17, 2021 106.06 106.06 106.06 106.06 226 +0.04(+0.04%)
Feb 16, 2021 106.05 106.05 106.03 106.03 389 -0.19(-0.18%)
Feb 12, 2021 106.00 106.21 105.84 106.21 2,711 +0.37(+0.35%)
Feb 11, 2021 105.66 105.84 105.66 105.84 1,049 -0.05(-0.04%)
Feb 10, 2021 105.80 105.98 105.80 105.89 1,587 +0.36(+0.34%)
Feb 09, 2021 105.12 105.61 105.12 105.53 1,033 +0.11(+0.11%)
Feb 08, 2021 105.42 105.42 105.42 105.42 84 +1.27(+1.22%)
Feb 05, 2021 104.14 104.14 104.14 104.14 100 +0.49(+0.47%)
Feb 04, 2021 103.28 103.66 103.28 103.66 790 +1.05(+1.03%)
Feb 03, 2021 101.92 102.61 101.92 102.61 251 +0.30(+0.29%)
Feb 02, 2021 102.42 102.61 102.31 102.31 1,309 +0.70(+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.