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 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%)
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.