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 (%)
Sep 30, 2008 30.73 32.14 30.73 31.42 106,186 +0.96(+3.15%)
Sep 29, 2008 31.90 32.88 30.12 30.46 6,780 -2.36(-7.20%)
Sep 26, 2008 33.33 33.38 31.88 32.82 0 +0.19(+0.59%)
Sep 25, 2008 33.45 33.49 32.58 32.63 16,246 +0.23(+0.70%)
Sep 24, 2008 31.42 32.40 31.37 32.40 4,101 +0.28(+0.88%)
Sep 23, 2008 34.02 34.02 32.12 32.12 6,078 -0.50(-1.53%)
Sep 22, 2008 33.39 33.86 32.57 32.62 6,008 -1.79(-5.21%)
Sep 19, 2008 38.92 38.93 32.75 34.41 0 -3.09(-8.24%)
Sep 18, 2008 30.68 37.50 29.66 37.50 11,895 +7.36(+24.43%)
Sep 17, 2008 31.42 31.57 30.14 30.14 20,060 -1.22(-3.88%)
Sep 16, 2008 30.54 31.93 30.49 31.36 5,174 +0.24(+0.78%)
Sep 15, 2008 32.29 35.35 31.12 31.12 9,794 -2.23(-6.68%)
Sep 12, 2008 33.55 33.55 33.26 33.34 2,310 +0.34(+1.04%)
Sep 11, 2008 32.08 33.00 32.06 33.00 4,074 +0.51(+1.57%)
Sep 10, 2008 33.84 33.84 32.26 32.49 5,992 +0.00(+0.00%)
Sep 09, 2008 34.07 34.07 32.49 32.49 11,623 -1.70(-4.98%)
Sep 08, 2008 36.29 36.29 33.76 34.19 39,386 +0.01(+0.02%)
Sep 05, 2008 32.79 34.19 32.33 34.19 0 +1.10(+3.33%)
Sep 04, 2008 33.17 33.17 33.08 33.08 862 -0.90(-2.65%)
Sep 03, 2008 33.67 34.01 33.49 33.99 4,397 +0.26(+0.77%)
Sep 02, 2008 34.12 34.12 33.73 33.73 6,797 -0.32(-0.93%)
Aug 29, 2008 33.96 34.04 33.96 34.04 240 +0.07(+0.20%)
Aug 28, 2008 33.77 33.98 33.77 33.98 7,975 +0.69(+2.08%)
Aug 27, 2008 33.28 33.37 33.22 33.28 1,091 +0.33(+1.01%)
Aug 26, 2008 31.84 32.95 31.84 32.95 424 +0.12(+0.36%)
Aug 25, 2008 33.13 33.28 32.83 32.83 1,707 -0.40(-1.21%)
Aug 22, 2008 33.23 33.23 33.23 33.23 0 +0.00(+0.00%)
Aug 21, 2008 32.96 33.23 32.96 33.23 841 +0.59(+1.82%)
Aug 20, 2008 32.73 32.82 32.41 32.64 6,817 +0.09(+0.29%)
Aug 19, 2008 32.65 32.65 32.55 32.55 2,359 -0.48(-1.45%)
Aug 18, 2008 33.60 33.60 32.76 33.03 11,147 -0.58(-1.74%)
Aug 15, 2008 32.34 33.88 32.34 33.61 0 +0.01(+0.02%)
Aug 14, 2008 33.21 33.71 33.21 33.60 25,146 +0.34(+1.03%)
Aug 13, 2008 33.21 33.28 33.21 33.26 599 -0.32(-0.94%)
Aug 12, 2008 33.99 33.99 33.58 33.58 1,216 -1.03(-2.99%)
Aug 11, 2008 34.09 34.61 34.02 34.61 5,678 +0.97(+2.88%)
Aug 08, 2008 33.70 33.70 33.64 33.64 637 +0.44(+1.33%)
Aug 07, 2008 33.72 33.72 33.11 33.20 1,689 -0.84(-2.48%)
Aug 06, 2008 33.85 34.04 33.85 34.04 1,988 +0.33(+0.99%)
Aug 05, 2008 33.70 33.71 33.70 33.71 359 +0.63(+1.89%)
Aug 04, 2008 33.08 33.08 33.08 33.08 359 -0.63(-1.88%)
Aug 01, 2008 33.49 33.72 33.49 33.72 749 +0.04(+0.13%)
Jul 31, 2008 33.95 33.95 33.67 33.67 3,295 -0.50(-1.47%)
Jul 30, 2008 33.97 34.18 33.76 34.18 4,913 +0.80(+2.40%)
Jul 29, 2008 33.38 33.39 32.53 33.38 7,025 +1.03(+3.20%)
Jul 28, 2008 32.34 32.34 32.34 32.34 719 -0.84(-2.54%)
Jul 25, 2008 33.59 33.59 33.15 33.18 3,903 -0.19(-0.58%)
Jul 24, 2008 33.74 33.74 33.38 33.38 1,698 -1.21(-3.50%)
Jul 23, 2008 35.47 35.47 34.33 34.59 4,611 +0.25(+0.73%)
Jul 22, 2008 33.30 34.34 33.30 34.34 18,636 +0.94(+2.82%)
Jul 21, 2008 33.48 33.56 33.40 33.40 14,877 +0.10(+0.31%)
Jul 18, 2008 32.96 33.29 32.91 33.29 18,189 +0.62(+1.91%)
Jul 17, 2008 32.48 32.98 32.48 32.67 15,107 +0.77(+2.42%)
Jul 16, 2008 30.69 31.92 30.69 31.90 17,745 +1.30(+4.25%)
Jul 15, 2008 30.88 31.23 30.21 30.60 23,145 -0.73(-2.32%)
Jul 14, 2008 31.76 31.80 31.32 31.32 16,304 -0.78(-2.44%)
Jul 11, 2008 31.99 32.52 31.56 32.11 74,226 -0.23(-0.70%)
Jul 10, 2008 32.60 32.77 32.24 32.33 2,390 -0.25(-0.77%)
Jul 09, 2008 33.54 33.54 32.57 32.58 7,202 -0.83(-2.50%)
Jul 08, 2008 32.68 33.42 32.55 33.42 8,395 +0.74(+2.28%)
Jul 07, 2008 33.37 33.38 32.49 32.67 6,781 -0.74(-2.20%)
Jul 04, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 03, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 02, 2008 33.99 33.99 33.41 33.41 653 +0.18(+0.53%)
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.