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 (%)
May 31, 2016 57.90 57.90 57.52 57.52 4,419 -0.27(-0.47%)
May 27, 2016 57.56 57.79 57.79 57.79 9,575 +0.22(+0.39%)
May 26, 2016 57.67 57.67 57.49 57.57 3,483 +0.01(+0.01%)
May 25, 2016 57.73 57.77 57.55 57.56 6,964 +0.07(+0.13%)
May 24, 2016 57.14 57.49 57.14 57.49 22,317 +0.75(+1.33%)
May 23, 2016 56.76 56.90 56.64 56.74 4,589 -0.05(-0.08%)
May 20, 2016 56.92 57.14 56.76 56.78 14,576 +0.05(+0.08%)
May 19, 2016 56.55 56.91 56.31 56.74 10,852 -0.15(-0.26%)
May 18, 2016 56.79 57.31 56.79 56.88 21,317 +0.04(+0.07%)
May 17, 2016 57.34 57.47 56.70 56.85 8,653 -0.61(-1.07%)
May 16, 2016 57.14 57.69 57.14 57.46 7,150 +0.55(+0.96%)
May 13, 2016 57.53 57.53 56.91 56.91 4,938 -0.59(-1.02%)
May 12, 2016 57.71 57.80 57.18 57.50 16,544 -0.05(-0.09%)
May 11, 2016 58.01 58.10 57.41 57.55 7,284 -0.37(-0.63%)
May 10, 2016 57.73 58.03 57.73 57.92 4,954 +0.43(+0.74%)
May 09, 2016 57.47 57.60 57.28 57.49 6,899 +0.25(+0.44%)
May 06, 2016 57.11 57.28 56.79 57.24 7,266 +0.12(+0.21%)
May 05, 2016 57.35 57.42 56.99 57.12 124,621 +0.01(+0.02%)
May 04, 2016 57.17 57.34 57.00 57.11 222,107 -0.60(-1.05%)
May 03, 2016 57.43 57.75 57.38 57.72 4,073 -0.28(-0.48%)
May 02, 2016 57.66 58.03 57.66 58.00 5,276 +0.53(+0.93%)
Apr 29, 2016 57.32 57.67 57.22 57.46 11,632 -0.55(-0.95%)
Apr 28, 2016 58.70 58.72 58.01 58.01 11,442 -0.78(-1.33%)
Apr 27, 2016 58.78 58.95 58.43 58.80 12,079 +0.25(+0.43%)
Apr 26, 2016 58.50 58.66 58.24 58.54 37,472 +0.36(+0.63%)
Apr 25, 2016 58.08 58.18 57.83 58.18 18,288 -0.01(-0.02%)
Apr 22, 2016 58.22 58.31 57.93 58.19 33,821 +0.16(+0.27%)
Apr 21, 2016 58.58 58.59 58.00 58.03 253,939 -0.53(-0.91%)
Apr 20, 2016 58.38 58.77 58.19 58.56 460,564 +0.17(+0.30%)
Apr 19, 2016 58.28 58.59 58.23 58.39 8,208 +0.11(+0.18%)
Apr 18, 2016 58.02 58.28 58.02 58.28 4,713 +0.31(+0.53%)
Apr 15, 2016 57.78 58.01 57.72 57.98 4,157 +0.14(+0.24%)
Apr 14, 2016 57.98 58.14 57.84 57.84 5,082 +0.00(+0.00%)
Apr 13, 2016 57.74 58.03 57.74 57.84 3,982 +0.50(+0.87%)
Apr 12, 2016 57.18 57.43 57.18 57.34 16,998 +0.47(+0.82%)
Apr 11, 2016 57.33 57.37 56.88 56.88 4,044 -0.15(-0.27%)
Apr 08, 2016 57.39 57.39 57.03 57.03 6,335 +0.18(+0.31%)
Apr 07, 2016 57.32 57.44 56.78 56.85 10,770 -0.55(-0.95%)
Apr 06, 2016 57.30 57.53 57.22 57.40 3,020 +0.19(+0.34%)
Apr 05, 2016 57.36 57.41 57.14 57.21 6,494 -0.52(-0.90%)
Apr 04, 2016 57.73 57.89 57.57 57.72 4,340 -0.21(-0.36%)
Apr 01, 2016 57.18 58.08 57.18 57.93 15,846 +0.05(+0.08%)
Mar 31, 2016 57.97 57.97 57.79 57.89 18,117 -0.07(-0.13%)
Mar 30, 2016 58.25 58.25 57.83 57.96 5,784 +0.29(+0.51%)
Mar 29, 2016 57.14 57.67 57.14 57.67 2,848 +0.39(+0.67%)
Mar 28, 2016 57.34 57.42 57.11 57.28 9,739 +0.20(+0.35%)
Mar 24, 2016 57.23 57.08 57.08 57.08 458,013 -0.11(-0.20%)
Mar 23, 2016 57.76 57.76 57.19 57.19 931,341 -0.38(-0.66%)
Mar 22, 2016 57.51 57.79 57.46 57.57 4,070 -0.03(-0.05%)
Mar 21, 2016 57.56 57.73 57.56 57.60 7,790 -0.20(-0.34%)
Mar 18, 2016 57.53 57.84 57.53 57.80 7,632 +0.39(+0.69%)
Mar 17, 2016 56.92 57.40 56.92 57.40 4,828 +0.31(+0.55%)
Mar 16, 2016 56.82 57.31 56.72 57.09 8,512 +0.49(+0.86%)
Mar 15, 2016 56.45 56.85 56.45 56.61 8,286 -0.18(-0.32%)
Mar 14, 2016 57.05 57.05 56.79 56.79 5,893 -0.31(-0.55%)
Mar 11, 2016 56.57 57.10 56.51 57.10 4,709 +1.02(+1.82%)
Mar 10, 2016 56.33 56.47 55.45 56.08 15,489 +0.16(+0.28%)
Mar 09, 2016 55.93 56.11 55.85 55.93 10,527 +0.39(+0.71%)
Mar 08, 2016 55.65 55.99 55.48 55.53 6,617 -0.47(-0.84%)
Mar 07, 2016 56.16 56.23 55.95 56.00 13,350 -0.41(-0.73%)
Mar 04, 2016 56.07 56.55 55.98 56.41 253,599 +0.12(+0.21%)
Mar 03, 2016 55.72 56.29 55.61 56.29 278,268 +0.83(+1.49%)
Mar 02, 2016 55.46 55.46 55.46 55.46 288 -0.21(-0.37%)
Mar 01, 2016 54.82 55.70 54.82 55.67 6,972 +0.71(+1.28%)
Feb 29, 2016 55.18 55.33 54.96 54.96 4,690 -0.23(-0.42%)
Feb 26, 2016 55.13 55.20 55.13 55.20 906 +1.70(+3.18%)
Feb 24, 2016 53.50 53.50 53.50 53.50 2 -0.62(-1.15%)
Feb 23, 2016 54.08 54.12 54.04 54.12 3,473 -0.30(-0.56%)
Feb 22, 2016 54.42 54.42 54.42 54.42 303 +0.93(+1.73%)
Feb 19, 2016 53.36 53.50 53.36 53.50 4,232 +0.09(+0.17%)
Feb 18, 2016 53.65 53.65 53.40 53.40 680 -0.21(-0.40%)
Feb 17, 2016 53.71 53.77 53.62 53.62 1,304 +0.92(+1.74%)
Feb 16, 2016 52.28 52.70 52.28 52.70 763 +0.91(+1.75%)
Feb 12, 2016 51.49 51.79 51.79 51.79 763 +1.16(+2.29%)
Feb 11, 2016 50.91 50.91 50.63 50.63 1,157 -1.04(-2.01%)
Feb 09, 2016 50.91 51.67 50.91 51.67 10 +0.72(+1.42%)
Feb 08, 2016 50.95 50.95 50.29 50.95 11,088 -1.09(-2.10%)
Feb 05, 2016 52.44 52.46 52.04 52.04 2,403 -0.90(-1.69%)
Feb 04, 2016 53.18 53.18 52.94 52.94 848 -0.16(-0.29%)
Feb 03, 2016 52.64 53.09 52.59 53.09 1,298 -0.68(-1.26%)
Feb 02, 2016 53.83 53.89 53.70 53.77 40,474 -1.22(-2.22%)
Feb 01, 2016 54.18 54.99 54.18 54.99 3,850 +0.83(+1.52%)
Jan 29, 2016 54.10 54.19 54.10 54.17 1,180 +0.94(+1.78%)
Jan 28, 2016 52.92 53.22 52.92 53.22 2,571 +0.22(+0.42%)
Jan 27, 2016 53.30 54.09 53.00 53.00 1,396 -0.82(-1.52%)
Jan 26, 2016 53.50 53.97 53.50 53.82 2,403 +0.32(+0.59%)
Jan 25, 2016 53.88 53.88 53.47 53.50 1,956 -0.51(-0.94%)
Jan 22, 2016 54.05 54.18 54.01 54.01 1,293 +0.80(+1.50%)
Jan 21, 2016 53.08 53.40 53.07 53.21 2,230 +0.71(+1.35%)
Jan 20, 2016 52.74 52.99 52.37 52.50 6,652 -0.48(-0.91%)
Jan 19, 2016 53.86 53.89 52.98 52.98 5,624 -0.19(-0.36%)
Jan 15, 2016 52.96 53.18 53.18 53.18 3,707 -1.21(-2.23%)
Jan 14, 2016 53.90 54.62 53.19 54.39 2,379 +0.62(+1.16%)
Jan 13, 2016 55.42 55.42 53.51 53.76 1,767 -1.03(-1.87%)
Jan 12, 2016 55.19 55.27 54.77 54.79 5,350 -0.09(-0.17%)
Jan 11, 2016 54.62 54.88 54.34 54.88 2,668 +0.24(+0.44%)
Jan 08, 2016 55.44 55.44 54.62 54.64 14,162 -0.75(-1.35%)
Jan 07, 2016 56.04 56.12 55.39 55.39 1,727 -1.19(-2.10%)
Jan 06, 2016 56.71 56.71 56.36 56.58 833 -0.77(-1.34%)
Jan 05, 2016 57.32 57.35 57.32 57.35 1,347 +0.15(+0.26%)
Jan 04, 2016 57.32 57.32 56.74 57.20 10,195 -1.22(-2.09%)
Dec 31, 2015 58.51 58.42 58.42 58.42 436 -0.67(-1.13%)
Dec 30, 2015 58.92 59.09 58.81 59.09 2,639 -0.09(-0.16%)
Dec 29, 2015 59.11 59.18 59.10 59.18 1,518 +0.98(+1.69%)
Dec 28, 2015 58.31 58.41 58.18 58.20 9,209 -0.55(-0.93%)
Dec 23, 2015 58.51 58.75 58.75 58.75 2,398 +1.10(+1.91%)
Dec 22, 2015 57.65 57.65 57.65 57.65 244 -0.02(-0.03%)
Dec 21, 2015 57.30 57.67 57.27 57.67 10,093 +0.46(+0.80%)
Dec 18, 2015 57.52 57.52 57.21 57.21 666 -1.14(-1.96%)
Dec 17, 2015 58.35 58.38 58.30 58.36 2,321 -0.15(-0.26%)
Dec 16, 2015 57.99 58.51 57.99 58.51 822 +0.48(+0.83%)
Dec 15, 2015 58.06 58.12 57.89 58.02 1,702 +0.52(+0.90%)
Dec 14, 2015 57.43 57.51 57.43 57.51 661 -0.22(-0.38%)
Dec 11, 2015 57.90 57.98 57.72 57.72 5,902 -1.67(-2.82%)
Dec 08, 2015 59.38 59.39 59.38 59.40 5 -0.20(-0.33%)
Dec 04, 2015 59.59 59.59 59.59 59.59 242 +0.86(+1.46%)
Dec 03, 2015 58.65 58.74 58.65 58.74 773 -1.30(-2.16%)
Dec 02, 2015 59.95 60.11 59.94 60.03 1,140 -0.02(-0.03%)
Dec 01, 2015 59.92 60.09 59.92 60.05 1,453 +0.46(+0.77%)
Nov 30, 2015 59.98 59.98 59.59 59.59 656 -0.50(-0.84%)
Nov 27, 2015 60.17 60.17 60.10 60.10 383 +0.28(+0.47%)
Nov 25, 2015 59.85 59.81 59.81 59.81 328 +0.53(+0.89%)
Nov 24, 2015 59.28 59.28 59.28 59.28 554 -0.27(-0.46%)
Nov 23, 2015 59.55 59.80 59.55 59.56 1,684 +0.00(+0.00%)
Nov 20, 2015 59.54 59.79 59.54 59.56 2,185 +0.39(+0.65%)
Nov 19, 2015 59.19 59.24 59.17 59.17 701 +0.25(+0.43%)
Nov 18, 2015 58.98 59.05 58.92 58.92 1,241 +1.38(+2.39%)
Nov 16, 2015 57.55 57.65 57.51 57.54 85 -0.76(-1.30%)
Nov 12, 2015 58.42 58.42 58.30 58.30 78 -0.66(-1.11%)
Nov 11, 2015 59.33 59.33 58.96 58.96 831 -0.32(-0.54%)
Nov 10, 2015 59.09 59.33 59.09 59.28 3,330 -0.10(-0.18%)
Nov 09, 2015 59.84 59.84 59.29 59.38 2,107 -0.54(-0.90%)
Nov 06, 2015 60.24 60.24 59.89 59.92 646 -0.10(-0.17%)
Nov 05, 2015 60.23 60.23 60.03 60.03 3,536 -0.13(-0.22%)
Nov 04, 2015 60.63 60.63 60.04 60.16 6,995 -0.30(-0.50%)
Nov 03, 2015 60.38 60.46 60.38 60.46 425 +0.03(+0.05%)
Nov 02, 2015 59.88 60.43 59.88 60.43 1,236 +0.59(+0.99%)
Oct 30, 2015 59.89 59.96 59.84 59.84 1,038 -0.03(-0.05%)
Oct 29, 2015 59.48 59.87 59.48 59.87 3,704 +0.06(+0.10%)
Oct 28, 2015 59.30 59.81 58.91 59.81 11,730 +0.91(+1.55%)
Oct 27, 2015 58.83 59.13 58.66 58.90 2,342 -0.26(-0.44%)
Oct 26, 2015 59.28 59.28 58.98 59.16 3,727 -0.12(-0.21%)
Oct 23, 2015 59.19 59.28 59.12 59.28 1,070 +0.33(+0.56%)
Oct 22, 2015 58.59 58.96 58.59 58.95 27,454 +0.16(+0.27%)
Oct 21, 2015 58.79 58.79 58.79 58.79 113 +0.16(+0.27%)
Oct 20, 2015 58.58 58.67 58.58 58.64 1,159 +0.22(+0.37%)
Oct 19, 2015 58.55 58.55 58.42 58.42 17,282 +0.01(+0.02%)
Oct 16, 2015 58.46 58.46 58.23 58.40 2,360 +0.23(+0.39%)
Oct 15, 2015 57.92 58.20 57.61 58.18 2,421 +0.50(+0.87%)
Oct 14, 2015 57.86 57.97 57.47 57.68 3,485 -0.88(-1.50%)
Oct 13, 2015 58.83 58.99 58.51 58.55 2,830 -0.22(-0.38%)
Oct 12, 2015 58.73 58.89 58.72 58.77 762 +0.04(+0.07%)
Oct 09, 2015 58.57 58.74 58.33 58.74 1,700 +0.42(+0.71%)
Oct 08, 2015 58.07 58.32 57.98 58.32 2,564 +0.38(+0.65%)
Oct 07, 2015 57.75 58.05 57.51 57.94 2,004 +0.28(+0.49%)
Oct 06, 2015 57.91 57.91 57.66 57.66 876 +0.98(+1.72%)
Oct 02, 2015 56.62 56.68 56.56 56.68 175 +0.65(+1.16%)
Oct 01, 2015 55.99 56.03 55.99 56.03 490 +0.52(+0.93%)
Sep 29, 2015 55.54 55.73 55.39 55.51 41 -0.18(-0.33%)
Sep 28, 2015 56.23 56.23 55.70 55.70 1,116 -1.44(-2.52%)
Sep 25, 2015 57.40 57.40 57.14 57.14 737 +0.18(+0.32%)
Sep 24, 2015 56.75 56.98 56.42 56.96 1,188 -0.14(-0.24%)
Sep 22, 2015 57.19 57.19 57.08 57.09 100 -0.98(-1.68%)
Sep 21, 2015 58.28 58.28 58.07 58.07 1,237 +0.11(+0.20%)
Sep 18, 2015 57.96 57.96 57.96 57.96 525 -0.13(-0.22%)
Sep 16, 2015 58.09 58.09 58.09 58.09 150 -0.23(-0.39%)
Sep 15, 2015 58.31 58.31 58.31 58.31 291 +0.61(+1.05%)
Sep 14, 2015 57.75 57.75 57.67 57.71 2,621 +0.03(+0.05%)
Sep 10, 2015 57.78 57.79 57.68 57.68 6 -0.43(-0.74%)
Sep 09, 2015 58.59 58.59 58.11 58.11 1,012 +0.68(+1.19%)
Sep 08, 2015 57.35 57.42 57.28 57.42 1,250 +1.20(+2.14%)
Sep 04, 2015 56.22 56.22 56.22 56.22 1,649 -0.91(-1.59%)
Sep 03, 2015 57.41 57.59 57.04 57.13 5,779 +0.57(+1.01%)
Sep 02, 2015 56.61 56.61 56.40 56.56 1,422 +0.41(+0.73%)
Sep 01, 2015 56.31 56.61 55.77 56.15 6,007 -1.41(-2.45%)
Aug 31, 2015 57.56 57.56 57.56 57.56 415 -0.21(-0.36%)
Aug 28, 2015 57.60 57.80 57.60 57.77 1,267 +0.01(+0.02%)
Aug 27, 2015 58.09 58.09 57.22 57.76 3,719 +2.50(+4.53%)
Aug 26, 2015 55.45 55.45 55.26 55.26 351 +0.30(+0.55%)
Aug 25, 2015 57.18 57.18 54.96 54.96 1,919 -0.92(-1.64%)
Aug 24, 2015 57.39 57.39 54.93 55.88 4,874 -1.86(-3.21%)
Aug 21, 2015 58.67 58.67 57.73 57.73 5,569 -2.01(-3.36%)
Aug 20, 2015 59.77 59.77 59.74 59.74 708 -1.02(-1.68%)
Aug 19, 2015 61.08 61.09 60.49 60.76 2,543 -0.43(-0.71%)
Aug 18, 2015 61.24 61.24 61.19 61.19 891 -0.18(-0.29%)
Aug 17, 2015 61.25 61.37 61.25 61.37 853 +0.49(+0.81%)
Aug 14, 2015 60.93 60.95 60.88 60.88 1,774 +0.20(+0.32%)
Aug 12, 2015 60.31 60.73 59.83 60.68 54 +0.04(+0.06%)
Aug 11, 2015 60.44 60.64 60.44 60.64 421 +0.53(+0.87%)
Aug 07, 2015 60.39 60.45 60.03 60.12 160 -0.28(-0.47%)
Aug 06, 2015 60.64 60.64 60.40 60.40 569 -0.49(-0.81%)
Aug 05, 2015 60.61 61.01 60.61 60.89 2,466 +0.41(+0.67%)
Aug 04, 2015 60.56 60.56 60.36 60.48 12,754 -0.36(-0.59%)
Aug 03, 2015 61.18 61.18 60.84 60.84 1,755 -0.51(-0.83%)
Jul 31, 2015 61.35 61.35 61.35 61.35 671 +0.15(+0.24%)
Jul 30, 2015 61.06 61.21 60.85 61.21 3,062 +0.05(+0.09%)
Jul 29, 2015 60.89 61.23 60.89 61.15 1,798 +0.44(+0.72%)
Jul 28, 2015 60.12 60.72 60.12 60.72 17,765 +0.78(+1.31%)
Jul 27, 2015 59.98 60.15 59.91 59.93 1,996 -0.75(-1.23%)
Jul 24, 2015 60.68 60.68 60.68 60.68 285 -0.96(-1.56%)
Jul 23, 2015 61.64 61.64 61.64 61.64 250 +0.30(+0.49%)
Jul 22, 2015 61.13 61.35 61.13 61.34 4,202 -0.10(-0.16%)
Jul 21, 2015 61.63 61.66 61.42 61.44 14,682 -0.39(-0.63%)
Jul 20, 2015 61.89 62.03 61.79 61.84 12,290 +0.03(+0.05%)
Jul 17, 2015 61.80 61.80 61.80 61.80 748 -0.14(-0.22%)
Jul 16, 2015 61.66 61.94 61.66 61.94 1,773 +0.35(+0.57%)
Jul 15, 2015 61.65 61.68 61.59 61.59 1,252 -0.11(-0.18%)
Jul 14, 2015 61.52 61.75 61.52 61.70 989 +0.25(+0.41%)
Jul 13, 2015 61.26 61.44 61.24 61.44 1,650 +0.68(+1.12%)
Jul 10, 2015 60.61 60.83 60.58 60.76 5,684 +1.03(+1.72%)
Jul 09, 2015 60.35 60.35 59.73 59.73 664 -0.02(-0.03%)
Jul 08, 2015 60.48 60.48 59.73 59.75 4,799 -1.09(-1.79%)
Jul 07, 2015 60.03 60.85 60.02 60.84 2,170 +0.38(+0.63%)
Jul 06, 2015 60.57 60.57 60.22 60.46 2,727 -0.09(-0.14%)
Jul 02, 2015 60.69 60.55 60.55 60.55 2,199 -0.13(-0.22%)
Jul 01, 2015 60.63 60.68 60.53 60.68 1,639 +0.48(+0.80%)
Jun 30, 2015 60.30 60.30 60.20 60.20 422 +0.39(+0.65%)
Jun 29, 2015 60.51 60.69 59.81 59.81 3,803 -1.44(-2.35%)
Jun 26, 2015 61.42 61.42 61.07 61.24 3,250 -4.18(-6.39%)
Jun 25, 2015 65.42 65.43 65.42 65.43 400 +3.98(+6.48%)
Jun 24, 2015 61.80 61.80 61.34 61.44 1,034 -0.31(-0.51%)
Jun 22, 2015 61.84 61.90 61.70 61.76 115 +0.16(+0.25%)
Jun 18, 2015 61.45 61.62 61.45 61.60 3 +0.62(+1.02%)
Jun 17, 2015 60.98 60.98 60.98 60.98 338 +0.25(+0.41%)
Jun 16, 2015 60.63 60.73 60.63 60.73 2,511 +0.28(+0.46%)
Jun 15, 2015 60.51 60.54 60.46 60.46 1,831 -0.25(-0.42%)
Jun 12, 2015 60.81 60.91 60.77 60.71 3,146 -0.35(-0.58%)
Jun 11, 2015 61.06 61.18 61.06 61.06 1,331 +0.56(+0.93%)
Jun 10, 2015 60.50 60.50 60.50 60.50 432 +0.32(+0.53%)
Jun 09, 2015 60.17 60.18 60.00 60.18 3,768 -0.05(-0.08%)
Jun 08, 2015 60.28 60.28 60.28 60.23 2,813 -0.38(-0.63%)
Jun 05, 2015 60.40 60.61 60.66 60.61 401 -0.05(-0.08%)
Jun 04, 2015 60.81 60.81 60.66 60.66 525 -0.61(-1.00%)
Jun 03, 2015 61.18 61.32 61.18 61.27 1,023 -0.07(-0.11%)
Jun 02, 2015 61.15 61.34 60.95 61.34 1,729 +0.10(+0.17%)
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.