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 (%)
Oct 31, 2011 35.18 35.18 34.65 34.78 19,624 -0.70(-1.96%)
Oct 28, 2011 35.35 35.47 35.35 35.47 745 -0.10(-0.28%)
Oct 27, 2011 35.52 35.63 35.52 35.57 761 +1.18(+3.44%)
Oct 26, 2011 33.96 34.39 33.95 34.39 1,701 +0.53(+1.57%)
Oct 25, 2011 34.10 34.20 33.86 33.86 1,079 -0.51(-1.49%)
Oct 24, 2011 34.46 34.46 34.38 34.38 327 +0.44(+1.29%)
Oct 21, 2011 33.65 33.94 33.65 33.94 476 +0.76(+2.31%)
Oct 20, 2011 33.28 33.28 32.87 33.17 1,475 +0.12(+0.35%)
Oct 19, 2011 33.39 34.20 33.06 33.06 19,510 -0.24(-0.72%)
Oct 18, 2011 32.89 33.30 32.83 33.30 1,325 +0.57(+1.75%)
Oct 17, 2011 33.17 33.17 32.62 32.72 4,801 -0.54(-1.62%)
Oct 14, 2011 32.97 33.26 32.96 33.26 3,645 +0.57(+1.75%)
Oct 13, 2011 32.54 32.69 32.48 32.69 1,969 -0.22(-0.67%)
Oct 12, 2011 32.72 32.97 32.72 32.91 1,135 +0.51(+1.57%)
Oct 11, 2011 32.37 32.53 32.29 32.40 2,250 +0.21(+0.64%)
Oct 10, 2011 31.97 32.19 31.97 32.19 467 +0.51(+1.62%)
Oct 07, 2011 31.50 31.68 31.35 31.68 2,663 +0.35(+1.13%)
Oct 06, 2011 31.37 31.44 31.00 31.33 1,285 +0.32(+1.04%)
Oct 05, 2011 30.40 31.00 30.27 31.00 2,837 +1.88(+6.47%)
Oct 04, 2011 29.25 29.76 28.98 29.12 28,560 -0.50(-1.70%)
Oct 03, 2011 30.36 30.78 29.62 29.62 5,096 -1.45(-4.66%)
Sep 30, 2011 30.99 31.07 30.99 31.07 459 -0.43(-1.35%)
Sep 29, 2011 31.35 31.50 31.35 31.50 904 -0.28(-0.89%)
Sep 28, 2011 31.78 31.78 31.78 31.78 116 -0.25(-0.78%)
Sep 27, 2011 31.98 32.03 31.98 32.03 572 +1.43(+4.67%)
Sep 26, 2011 30.74 30.74 30.60 30.60 817 +0.18(+0.59%)
Sep 23, 2011 32.28 32.28 30.42 30.42 5,856 +0.02(+0.06%)
Sep 22, 2011 30.25 30.40 30.09 30.40 1,331 -2.44(-7.42%)
Sep 20, 2011 33.18 32.84 32.84 32.84 2,347 +0.37(+1.14%)
Sep 19, 2011 32.59 32.59 32.41 32.47 1,353 -0.69(-2.09%)
Sep 16, 2011 33.04 33.18 33.04 33.16 1,965 +0.43(+1.33%)
Sep 15, 2011 32.55 32.73 32.52 32.73 586 +0.03(+0.10%)
Sep 14, 2011 32.12 32.70 32.02 32.70 1,290 +0.70(+2.18%)
Sep 13, 2011 31.96 32.13 31.80 32.00 19,746 +0.87(+2.79%)
Sep 12, 2011 31.42 31.42 31.13 31.13 429 -0.29(-0.92%)
Sep 09, 2011 31.45 31.45 31.42 31.42 1,159 -0.99(-3.05%)
Sep 08, 2011 32.45 32.50 32.41 32.41 6,021 -0.26(-0.81%)
Sep 07, 2011 32.35 32.67 32.19 32.67 141,646 +1.33(+4.24%)
Sep 06, 2011 31.12 31.55 31.12 31.34 2,952 -0.69(-2.15%)
Sep 02, 2011 32.19 32.19 31.84 32.03 2,841 -0.66(-2.03%)
Sep 01, 2011 33.12 33.12 32.70 32.70 1,006 -0.35(-1.06%)
Aug 30, 2011 32.75 33.05 33.05 33.05 2,112 +0.27(+0.84%)
Aug 29, 2011 32.75 32.77 32.75 32.77 586 +0.97(+3.05%)
Aug 26, 2011 31.35 31.80 31.09 31.80 1,966 +0.27(+0.86%)
Aug 25, 2011 31.53 31.53 31.53 31.53 117 -0.33(-1.04%)
Aug 24, 2011 31.86 31.86 31.86 31.86 674 +0.44(+1.41%)
Aug 23, 2011 30.91 31.42 30.91 31.42 1,907 +0.56(+1.82%)
Aug 22, 2011 31.03 31.03 30.86 30.86 821 +0.27(+0.87%)
Aug 19, 2011 31.13 31.13 30.59 30.59 2,288 -0.51(-1.65%)
Aug 18, 2011 31.61 31.61 31.09 31.10 5,316 -1.43(-4.40%)
Aug 17, 2011 32.70 32.96 32.53 32.53 5,493 +0.15(+0.45%)
Aug 16, 2011 32.30 32.39 32.30 32.39 1,493 +0.48(+1.49%)
Aug 12, 2011 31.91 31.91 31.91 31.91 0 +0.06(+0.19%)
Aug 11, 2011 30.62 32.07 30.62 31.85 4,423 +0.51(+1.63%)
Aug 10, 2011 30.58 31.34 30.58 31.34 2,438 +0.08(+0.24%)
Aug 09, 2011 31.52 31.26 29.67 31.26 14,109 +1.27(+4.23%)
Aug 08, 2011 31.52 31.57 29.97 29.99 12,214 -1.42(-4.53%)
Aug 05, 2011 32.28 32.28 31.42 31.42 2,098 -1.27(-3.88%)
Aug 04, 2011 33.80 33.80 32.67 32.69 14,072 -1.43(-4.20%)
Aug 03, 2011 34.10 34.12 33.74 34.12 4,094 -0.08(-0.22%)
Aug 02, 2011 34.83 34.83 34.20 34.20 1,331 -0.82(-2.33%)
Aug 01, 2011 35.59 35.59 34.88 35.01 1,112 -0.19(-0.54%)
Jul 29, 2011 35.09 35.26 35.09 35.20 908 -0.21(-0.60%)
Jul 28, 2011 35.73 35.73 35.41 35.41 8,404 -0.34(-0.95%)
Jul 27, 2011 35.79 35.79 35.74 35.75 1,299 -0.87(-2.37%)
Jul 26, 2011 36.62 36.62 36.62 36.62 947 +0.01(+0.03%)
Jul 25, 2011 36.79 36.80 36.61 36.61 798 -0.34(-0.91%)
Jul 22, 2011 36.92 36.95 36.92 36.95 988 -0.03(-0.09%)
Jul 21, 2011 36.95 36.98 36.95 36.98 1,738 +0.51(+1.40%)
Jul 20, 2011 36.47 36.47 36.47 36.47 234 +0.53(+1.47%)
Jul 18, 2011 36.21 35.94 35.94 35.94 1,877 -0.33(-0.92%)
Jul 15, 2011 36.22 36.29 36.21 36.27 859 +0.04(+0.12%)
Jul 14, 2011 36.50 36.52 36.15 36.23 1,385 -0.13(-0.36%)
Jul 13, 2011 36.71 36.71 36.36 36.36 834 -0.00(-0.00%)
Jul 12, 2011 36.36 36.36 36.36 36.36 246 -0.02(-0.07%)
Jul 11, 2011 36.60 36.60 36.34 36.39 4,275 -0.55(-1.50%)
Jul 08, 2011 36.85 36.94 36.77 36.94 4,703 +0.03(+0.07%)
Jul 06, 2011 36.88 36.91 36.91 36.91 288 -0.03(-0.07%)
Jul 05, 2011 37.00 37.01 36.94 36.94 5,025 +0.22(+0.60%)
Jul 01, 2011 36.43 36.72 36.43 36.72 565 +0.27(+0.75%)
Jun 30, 2011 36.39 36.45 36.39 36.45 352 +0.25(+0.68%)
Jun 29, 2011 35.98 36.20 35.87 36.20 2,218 +0.52(+1.46%)
Jun 28, 2011 35.68 35.68 35.68 35.68 123 +0.40(+1.14%)
Jun 27, 2011 34.89 35.37 34.89 35.28 1,449 +0.20(+0.56%)
Jun 24, 2011 35.08 35.08 35.08 35.08 251 +0.00(+0.00%)
Jun 23, 2011 34.93 35.08 34.93 35.08 930 -0.67(-1.86%)
Jun 22, 2011 35.83 35.83 35.75 35.75 241 +0.08(+0.24%)
Jun 21, 2011 35.66 35.66 35.66 35.66 1,177 +0.59(+1.67%)
Jun 20, 2011 35.08 35.08 35.08 35.08 353 +0.13(+0.37%)
Jun 17, 2011 34.95 34.95 34.95 34.95 353 +0.12(+0.33%)
Jun 16, 2011 34.83 34.83 34.83 34.83 176 +0.20(+0.56%)
Jun 15, 2011 34.63 34.63 34.63 34.63 1,097 -0.54(-1.54%)
Jun 14, 2011 35.14 35.18 35.14 35.18 382 +0.37(+1.05%)
Jun 13, 2011 34.73 34.87 34.73 34.81 5,242 -0.25(-0.70%)
Jun 10, 2011 35.06 35.06 35.06 35.06 268 -0.42(-1.17%)
Jun 09, 2011 35.48 35.48 35.48 35.48 341 +0.25(+0.72%)
Jun 08, 2011 35.31 35.31 35.22 35.22 9,858 +0.06(+0.17%)
Jun 07, 2011 35.36 35.49 35.16 35.16 1,691 +0.00(+0.00%)
Jun 06, 2011 35.33 35.35 35.16 35.16 473 -0.50(-1.41%)
Jun 03, 2011 35.55 35.80 35.55 35.66 2,086 -0.30(-0.83%)
May 24, 2011 36.03 36.03 35.89 35.96 20,081 +0.03(+0.07%)
May 23, 2011 35.78 35.93 35.73 35.93 2,177 -0.52(-1.42%)
May 20, 2011 36.43 36.45 36.43 36.45 373 -0.17(-0.46%)
May 19, 2011 36.71 36.77 36.62 36.62 8,845 +0.68(+1.89%)
May 17, 2011 35.84 35.94 35.94 35.94 706 -0.10(-0.28%)
May 16, 2011 35.98 36.30 35.98 36.04 1,127 -0.42(-1.14%)
May 13, 2011 36.55 36.55 36.46 36.46 353 +0.08(+0.21%)
May 12, 2011 36.38 36.38 36.38 36.38 412 -0.02(-0.05%)
May 11, 2011 36.68 36.68 36.40 36.40 588 -0.68(-1.83%)
May 10, 2011 37.00 37.15 36.94 37.08 2,517 +0.42(+1.13%)
May 09, 2011 36.66 36.66 36.66 36.66 2,290 -0.03(-0.09%)
May 06, 2011 36.70 36.70 36.70 36.70 1,648 +0.40(+1.10%)
May 05, 2011 36.47 36.59 36.15 36.30 2,116 -0.36(-0.99%)
May 04, 2011 36.72 36.75 36.66 36.66 6,689 -0.28(-0.77%)
May 03, 2011 37.18 37.18 36.94 36.94 394 -0.59(-1.56%)
May 02, 2011 37.53 37.53 37.53 37.53 5,801 -0.01(-0.03%)
Apr 29, 2011 37.53 37.54 36.51 37.54 773 +0.16(+0.44%)
Apr 28, 2011 37.38 37.38 37.38 37.38 117 +0.04(+0.11%)
Apr 27, 2011 37.22 37.33 37.06 37.33 2,242 +0.15(+0.41%)
Apr 26, 2011 37.21 37.21 37.18 37.18 1,450 +0.38(+1.02%)
Apr 25, 2011 36.79 36.81 36.79 36.81 691 +0.02(+0.04%)
Apr 21, 2011 36.76 36.81 36.75 36.79 979 +0.27(+0.74%)
Apr 20, 2011 36.36 36.52 36.33 36.52 2,901 +0.63(+1.75%)
Apr 19, 2011 35.76 35.89 35.66 35.89 6,393 +0.25(+0.71%)
Apr 18, 2011 35.55 35.64 35.48 35.64 825 -0.59(-1.62%)
Apr 15, 2011 36.32 36.33 36.22 36.22 1,823 +0.21(+0.59%)
Apr 14, 2011 36.02 36.02 35.96 36.01 353 -0.08(-0.21%)
Apr 13, 2011 36.32 36.32 36.09 36.09 3,564 -0.07(-0.19%)
Apr 12, 2011 36.39 36.39 36.15 36.15 2,640 -0.32(-0.88%)
Apr 11, 2011 36.73 36.73 36.48 36.48 7,330 -0.06(-0.16%)
Apr 08, 2011 36.75 36.75 36.54 36.54 494 -0.45(-1.21%)
Apr 06, 2011 36.98 36.98 36.98 36.98 0 +0.09(+0.24%)
Apr 05, 2011 36.69 36.97 36.69 36.89 24,444 +0.03(+0.07%)
Apr 04, 2011 36.86 36.90 36.80 36.87 11,723 -0.01(-0.02%)
Apr 01, 2011 37.02 37.02 36.88 36.88 8,417 +0.34(+0.94%)
Mar 31, 2011 36.52 36.59 36.51 36.53 2,123 -0.10(-0.28%)
Mar 30, 2011 36.67 36.67 36.64 36.64 959 +0.54(+1.51%)
Mar 29, 2011 36.13 36.13 35.87 36.10 1,006 -0.03(-0.09%)
Mar 28, 2011 36.31 36.31 36.13 36.13 1,207 -0.12(-0.33%)
Mar 25, 2011 36.04 36.25 36.04 36.25 930 +0.21(+0.59%)
Mar 24, 2011 35.93 36.04 35.93 36.04 10,952 +0.46(+1.30%)
Mar 23, 2011 35.43 35.58 35.43 35.57 2,037 -0.05(-0.15%)
Mar 22, 2011 35.70 35.83 35.63 35.63 3,288 -0.13(-0.36%)
Mar 21, 2011 35.80 35.80 35.73 35.76 16,047 +0.76(+2.17%)
Mar 17, 2011 35.00 35.00 35.00 35.00 0 +0.31(+0.91%)
Mar 16, 2011 35.02 35.02 34.39 34.68 12,993 -0.32(-0.90%)
Mar 15, 2011 35.54 35.54 35.00 35.00 779 -0.54(-1.51%)
Mar 14, 2011 35.22 35.54 35.22 35.54 767 -0.28(-0.78%)
Mar 11, 2011 35.82 35.82 35.82 35.82 265 +0.15(+0.43%)
Mar 10, 2011 35.67 35.67 35.67 35.67 177 -0.54(-1.49%)
Mar 09, 2011 36.11 36.23 36.11 36.20 1,056 +0.02(+0.06%)
Mar 08, 2011 36.27 36.31 36.18 36.18 1,410 +0.53(+1.49%)
Mar 07, 2011 36.11 36.30 35.65 35.65 1,180 -0.47(-1.30%)
Mar 04, 2011 36.12 36.12 35.89 36.12 2,198 +0.41(+1.14%)
Mar 02, 2011 35.72 35.72 35.72 35.72 0 +0.02(+0.05%)
Mar 01, 2011 35.91 35.91 35.69 35.70 57,454 -0.56(-1.54%)
Feb 28, 2011 36.17 36.26 36.17 36.26 402 +0.27(+0.74%)
Feb 25, 2011 35.99 35.99 35.99 35.99 118 +0.59(+1.67%)
Feb 24, 2011 35.29 35.40 35.26 35.40 3,491 -0.22(-0.63%)
Feb 23, 2011 35.84 35.93 35.35 35.62 5,721 -0.16(-0.45%)
Feb 22, 2011 36.32 36.41 35.78 35.78 3,512 -0.88(-2.40%)
Feb 18, 2011 36.71 36.73 36.64 36.66 2,258 +0.03(+0.07%)
Feb 17, 2011 36.40 36.69 36.33 36.64 2,838 +0.19(+0.51%)
Feb 16, 2011 36.42 36.45 36.40 36.45 2,549 +0.23(+0.63%)
Feb 15, 2011 36.22 36.25 36.20 36.22 1,974 -0.05(-0.14%)
Feb 14, 2011 36.19 36.28 36.12 36.28 2,361 +0.08(+0.21%)
Feb 11, 2011 35.78 36.20 35.78 36.20 4,298 +0.30(+0.85%)
Feb 10, 2011 35.83 35.89 35.78 35.89 2,217 +0.20(+0.57%)
Feb 09, 2011 35.88 35.92 35.69 35.69 2,078 -0.31(-0.87%)
Feb 08, 2011 35.59 36.00 35.59 36.00 2,851 +0.27(+0.76%)
Feb 07, 2011 35.74 35.80 35.69 35.73 34,835 +0.52(+1.49%)
Feb 03, 2011 35.14 35.21 35.21 35.21 2,479 -0.09(-0.27%)
Feb 02, 2011 35.28 35.32 35.28 35.30 1,955 -0.06(-0.18%)
Feb 01, 2011 35.36 35.39 35.28 35.37 3,157 +0.61(+1.77%)
Jan 31, 2011 34.77 34.77 34.74 34.75 2,310 +0.33(+0.96%)
Jan 28, 2011 34.54 34.54 34.42 34.42 685 -0.65(-1.85%)
Jan 27, 2011 35.06 35.07 35.06 35.07 390 +0.17(+0.49%)
Jan 26, 2011 34.64 34.90 34.64 34.90 1,605 +0.32(+0.92%)
Jan 25, 2011 34.68 34.68 34.45 34.58 2,873 -0.13(-0.37%)
Jan 24, 2011 34.59 34.71 34.59 34.71 1,389 +0.23(+0.66%)
Jan 21, 2011 34.55 34.58 34.39 34.48 2,129 +0.27(+0.78%)
Jan 20, 2011 34.15 34.25 34.15 34.21 1,479 -0.08(-0.24%)
Jan 19, 2011 34.67 34.67 34.30 34.30 2,635 -0.41(-1.19%)
Jan 18, 2011 34.78 34.78 34.63 34.71 910 +0.20(+0.57%)
Jan 14, 2011 34.26 34.51 34.26 34.51 1,062 +0.21(+0.62%)
Jan 13, 2011 34.39 34.45 34.27 34.30 2,956 -0.09(-0.27%)
Jan 12, 2011 34.42 34.46 34.39 34.39 932 +0.30(+0.89%)
Jan 11, 2011 33.97 34.09 33.97 34.09 6,223 +0.12(+0.35%)
Jan 10, 2011 33.81 33.98 33.81 33.97 2,125 +0.16(+0.48%)
Jan 07, 2011 33.78 33.81 33.74 33.81 21,917 -0.25(-0.73%)
Jan 06, 2011 34.23 34.23 34.00 34.06 2,627 -0.14(-0.42%)
Jan 05, 2011 33.85 34.20 33.85 34.20 2,811 +0.49(+1.46%)
Jan 04, 2011 33.71 33.71 33.71 33.71 259 -0.27(-0.80%)
Jan 03, 2011 34.01 34.03 33.95 33.98 3,099 +0.37(+1.11%)
Dec 31, 2010 33.53 33.65 33.53 33.61 2,824 +0.06(+0.18%)
Dec 30, 2010 33.59 33.59 33.55 33.55 735 -0.02(-0.05%)
Dec 29, 2010 33.60 33.64 33.56 33.56 1,410 +0.03(+0.08%)
Dec 28, 2010 33.51 33.54 33.51 33.54 1,456 +0.00(+0.00%)
Dec 27, 2010 33.32 33.55 33.32 33.54 11,000 +0.01(+0.03%)
Dec 23, 2010 33.62 33.62 33.45 33.53 15,369 -0.12(-0.35%)
Dec 22, 2010 33.47 33.65 33.47 33.65 21,313 +0.29(+0.86%)
Dec 21, 2010 33.29 33.36 33.29 33.36 306 +0.48(+1.46%)
Dec 17, 2010 32.95 32.88 32.88 32.88 1,661 +0.01(+0.03%)
Dec 16, 2010 32.76 32.88 32.76 32.87 523 +0.08(+0.26%)
Dec 15, 2010 32.80 32.80 32.78 32.79 615 -0.36(-1.08%)
Dec 14, 2010 33.13 33.16 33.13 33.15 7,264 -0.00(-0.01%)
Dec 13, 2010 33.15 33.15 33.15 33.15 564 +0.10(+0.31%)
Dec 10, 2010 32.97 33.05 32.97 33.05 550 +0.30(+0.93%)
Dec 09, 2010 32.75 32.75 32.75 32.75 132 +0.25(+0.78%)
Dec 08, 2010 32.49 32.49 32.49 32.49 215 -0.12(-0.36%)
Dec 07, 2010 32.70 32.70 32.57 32.61 4,038 +0.23(+0.70%)
Dec 03, 2010 32.23 32.38 32.38 32.38 2,492 +0.07(+0.21%)
Dec 02, 2010 32.27 32.32 32.27 32.32 23,946 +0.55(+1.72%)
Dec 01, 2010 31.66 31.77 31.66 31.77 871 +0.64(+2.06%)
Nov 30, 2010 31.24 31.25 31.13 31.13 1,263 +0.11(+0.35%)
Nov 29, 2010 30.90 31.02 30.90 31.02 3,213 -0.35(-1.13%)
Nov 26, 2010 31.35 31.39 31.35 31.37 1,063 -0.07(-0.22%)
Nov 24, 2010 31.42 31.44 31.44 31.44 543 +0.44(+1.42%)
Nov 23, 2010 31.08 31.08 31.00 31.00 1,216 -0.45(-1.42%)
Nov 22, 2010 31.45 31.45 31.45 31.45 207 -0.08(-0.27%)
Nov 19, 2010 31.49 31.53 31.49 31.53 315 -0.11(-0.35%)
Nov 18, 2010 31.64 31.64 31.64 31.64 118 +0.51(+1.62%)
Nov 17, 2010 31.02 31.14 31.02 31.14 4,708 +0.20(+0.65%)
Nov 16, 2010 31.36 31.36 30.94 30.94 6,442 -0.76(-2.40%)
Nov 15, 2010 31.78 31.78 31.70 31.70 21,821 +0.14(+0.43%)
Nov 12, 2010 31.54 31.57 31.54 31.56 1,898 -0.26(-0.82%)
Nov 11, 2010 31.83 31.83 31.82 31.82 329 -0.13(-0.40%)
Nov 10, 2010 31.61 31.95 31.61 31.95 6,870 +0.15(+0.48%)
Nov 09, 2010 31.78 31.79 31.78 31.79 4,865 -0.32(-0.99%)
Nov 08, 2010 32.15 32.17 32.06 32.11 3,351 +0.01(+0.02%)
Nov 05, 2010 32.11 32.11 32.11 32.11 2,030 +0.42(+1.33%)
Nov 04, 2010 31.50 31.71 31.50 31.68 587 +0.56(+1.81%)
Nov 03, 2010 30.98 31.23 30.98 31.12 949 +0.11(+0.37%)
Nov 02, 2010 30.99 31.01 30.99 31.01 842 +0.19(+0.62%)
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.