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 30, 2014 53.89 53.89 53.89 53.89 107 +0.00(+0.00%)
May 29, 2014 53.74 53.89 53.74 53.89 539 +0.34(+0.63%)
May 28, 2014 53.55 53.55 53.55 53.55 5 +0.00(+0.00%)
May 27, 2014 53.47 53.62 53.41 53.55 21,202 +0.36(+0.67%)
May 23, 2014 53.20 53.20 53.20 53.20 9,954 +0.32(+0.61%)
May 22, 2014 52.81 52.87 52.81 52.87 1,309 +0.33(+0.63%)
May 21, 2014 52.38 52.66 52.38 52.54 1,460 +0.25(+0.48%)
May 20, 2014 52.55 52.55 52.20 52.29 1,156 +0.19(+0.36%)
May 19, 2014 52.10 52.10 52.10 52.10 10 +0.00(+0.00%)
May 16, 2014 52.15 52.15 52.10 52.10 807 -0.02(-0.03%)
May 15, 2014 52.39 52.39 51.89 52.12 3,720 -0.87(-1.64%)
May 14, 2014 52.99 52.99 52.99 52.99 137 -0.20(-0.37%)
May 13, 2014 53.19 53.19 53.19 53.19 1,792 +0.06(+0.12%)
May 12, 2014 53.16 53.16 53.12 53.12 777 +0.91(+1.75%)
May 09, 2014 52.21 52.21 52.21 52.21 73 +0.00(+0.00%)
May 08, 2014 52.21 52.21 52.21 52.21 223 +0.00(+0.00%)
May 07, 2014 52.14 52.21 52.14 52.21 5,575 +0.22(+0.43%)
May 06, 2014 52.35 52.35 51.99 51.99 4,418 -0.55(-1.05%)
May 05, 2014 52.52 52.54 52.47 52.54 3,991 +0.03(+0.06%)
May 02, 2014 52.69 52.69 52.51 52.51 791 +0.10(+0.20%)
May 01, 2014 52.49 52.49 52.35 52.41 3,536 +0.14(+0.27%)
Apr 30, 2014 52.27 52.27 52.27 52.27 38 +0.00(+0.00%)
Apr 29, 2014 52.30 52.30 52.27 52.27 4,477 +0.54(+1.04%)
Apr 28, 2014 52.35 52.35 51.56 51.73 1,985 -0.46(-0.87%)
Apr 25, 2014 52.27 52.27 52.19 52.19 618 -0.38(-0.72%)
Apr 24, 2014 52.70 52.70 52.54 52.56 923 -0.19(-0.37%)
Apr 23, 2014 52.77 52.77 52.76 52.76 871 +0.13(+0.25%)
Apr 22, 2014 52.50 52.67 52.48 52.63 1,260 +0.40(+0.77%)
Apr 21, 2014 52.34 52.37 52.22 52.22 11,628 -0.03(-0.05%)
Apr 17, 2014 52.06 52.25 52.25 52.25 7,270 +0.41(+0.80%)
Apr 16, 2014 51.84 51.84 51.84 51.84 290 +0.52(+1.01%)
Apr 15, 2014 51.22 51.51 51.01 51.32 7,495 +0.54(+1.06%)
Apr 14, 2014 51.03 51.03 50.78 50.78 1,648 +0.13(+0.25%)
Apr 11, 2014 50.51 50.87 50.51 50.66 734 -0.50(-0.98%)
Apr 10, 2014 51.71 51.71 51.09 51.16 1,098 -0.96(-1.84%)
Apr 09, 2014 51.77 52.11 51.60 52.11 913 +0.42(+0.81%)
Apr 08, 2014 51.69 51.69 51.69 51.69 173 +0.00(+0.00%)
Apr 07, 2014 52.08 52.08 51.69 51.69 753 -0.64(-1.22%)
Apr 04, 2014 52.33 52.33 52.33 52.33 177 -0.53(-1.01%)
Apr 03, 2014 52.86 52.86 52.86 52.86 263 +0.02(+0.03%)
Apr 02, 2014 52.99 52.99 52.85 52.85 825 +0.20(+0.37%)
Apr 01, 2014 52.63 52.65 52.63 52.65 458 +0.37(+0.70%)
Mar 31, 2014 52.00 52.30 52.00 52.28 2,960 +0.44(+0.85%)
Mar 28, 2014 51.66 51.85 51.66 51.85 6,808 +0.33(+0.64%)
Mar 27, 2014 51.83 51.85 51.39 51.51 10,272 -0.46(-0.89%)
Mar 26, 2014 51.98 51.98 51.98 51.98 383 -0.41(-0.78%)
Mar 25, 2014 52.24 52.38 52.24 52.38 796 +0.00(+0.00%)
Mar 24, 2014 52.12 52.39 52.12 52.38 11,979 -0.30(-0.57%)
Mar 21, 2014 52.79 52.89 52.68 52.68 445 -0.06(-0.11%)
Mar 20, 2014 52.73 52.73 52.73 52.73 227 +0.39(+0.75%)
Mar 19, 2014 52.54 52.69 52.34 52.34 1,241 +0.42(+0.81%)
Mar 18, 2014 51.92 51.92 51.92 51.92 164 +0.00(+0.00%)
Mar 17, 2014 51.92 51.92 51.92 51.92 403 +0.00(+0.00%)
Mar 14, 2014 52.06 52.06 51.92 51.92 696 -0.56(-1.06%)
Mar 13, 2014 52.48 52.48 52.48 52.48 163 -0.07(-0.14%)
Mar 12, 2014 52.55 52.55 52.55 52.55 282 +0.17(+0.33%)
Mar 11, 2014 52.75 52.75 52.38 52.38 705 -0.28(-0.53%)
Mar 10, 2014 52.79 52.79 52.66 52.66 2,904 -0.38(-0.72%)
Mar 07, 2014 53.09 53.09 53.04 53.04 3,487 +0.11(+0.21%)
Mar 06, 2014 52.94 52.94 52.94 52.94 301 +0.23(+0.44%)
Mar 05, 2014 52.64 52.71 52.63 52.71 1,202 +0.29(+0.54%)
Mar 04, 2014 52.31 52.45 52.31 52.42 2,343 +0.73(+1.42%)
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.