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 (%)
Mar 31, 2015 60.34 60.51 60.29 60.38 1,732 -0.23(-0.38%)
Mar 30, 2015 60.31 60.61 60.30 60.61 1,487 +1.03(+1.73%)
Mar 27, 2015 59.59 59.59 59.53 59.58 585 +0.01(+0.02%)
Mar 26, 2015 59.62 59.69 59.53 59.57 2,782 -0.49(-0.82%)
Mar 25, 2015 60.59 60.59 59.99 60.06 1,058 -0.64(-1.06%)
Mar 24, 2015 61.02 61.02 60.70 60.70 2,841 -0.64(-1.05%)
Mar 23, 2015 61.22 61.35 61.22 61.35 1,359 +0.02(+0.03%)
Mar 20, 2015 61.35 61.35 61.33 61.33 452 +0.81(+1.34%)
Mar 19, 2015 60.63 60.63 60.51 60.51 694 -0.66(-1.08%)
Mar 18, 2015 60.21 61.17 60.20 61.17 1,767 +0.69(+1.14%)
Mar 17, 2015 60.42 60.54 60.23 60.48 9,531 -0.04(-0.07%)
Mar 16, 2015 60.42 60.57 60.39 60.52 2,734 +1.00(+1.68%)
Mar 13, 2015 59.94 59.94 59.53 59.53 628 -0.34(-0.57%)
Mar 12, 2015 59.55 59.87 59.55 59.87 306 +0.61(+1.03%)
Mar 11, 2015 59.24 59.26 59.24 59.26 1,338 +0.05(+0.08%)
Mar 10, 2015 59.17 59.21 59.17 59.21 1,076 -0.94(-1.56%)
Mar 09, 2015 60.07 60.15 60.07 60.15 775 +0.43(+0.72%)
Mar 06, 2015 60.43 60.54 59.72 59.72 4,906 -0.70(-1.17%)
Mar 05, 2015 60.57 60.58 60.42 60.42 529 +0.06(+0.10%)
Mar 04, 2015 60.60 60.66 60.23 60.36 417 -0.30(-0.49%)
Mar 03, 2015 60.85 60.85 60.61 60.66 2,770 -0.23(-0.39%)
Mar 02, 2015 60.71 60.89 60.71 60.89 1,414 +0.23(+0.39%)
Feb 27, 2015 60.72 60.73 60.66 60.66 2,457 -0.07(-0.11%)
Feb 26, 2015 60.70 60.72 60.70 60.72 430 -0.28(-0.46%)
Feb 25, 2015 61.00 61.00 61.00 61.00 145 -0.10(-0.17%)
Feb 24, 2015 61.14 61.14 61.11 61.11 745 +0.44(+0.72%)
Feb 23, 2015 60.89 60.89 60.67 60.67 576 +0.31(+0.51%)
Feb 20, 2015 60.27 60.36 60.27 60.36 577 +0.10(+0.16%)
Feb 17, 2015 60.05 60.33 60.05 60.27 35 +0.16(+0.26%)
Feb 13, 2015 60.11 60.11 60.11 60.11 110 +0.15(+0.25%)
Feb 12, 2015 59.90 59.96 59.90 59.96 470 +1.32(+2.26%)
Feb 09, 2015 59.16 59.16 58.64 58.64 97 -0.58(-0.97%)
Feb 06, 2015 59.22 59.22 59.21 59.21 697 +0.48(+0.81%)
Feb 05, 2015 58.72 58.74 58.55 58.74 760 +0.28(+0.48%)
Feb 04, 2015 58.24 58.46 58.11 58.46 403 +0.34(+0.59%)
Feb 03, 2015 57.69 58.11 57.61 58.11 3,369 +1.41(+2.49%)
Feb 02, 2015 56.70 56.70 56.70 56.70 346 +0.01(+0.02%)
Jan 30, 2015 56.78 56.78 56.69 56.69 482 -0.50(-0.88%)
Jan 29, 2015 56.58 57.32 56.58 57.19 1,918 -0.15(-0.26%)
Jan 28, 2015 57.60 57.60 57.35 57.35 429 -0.17(-0.30%)
Jan 27, 2015 57.38 57.52 57.30 57.52 1,142 -0.31(-0.53%)
Jan 23, 2015 57.99 57.99 57.82 57.82 53 -0.30(-0.51%)
Jan 22, 2015 58.22 58.22 58.12 58.12 906 +1.00(+1.75%)
Jan 21, 2015 56.85 57.12 56.85 57.12 937 +0.60(+1.05%)
Jan 20, 2015 56.44 56.52 56.44 56.52 302 +0.51(+0.92%)
Jan 15, 2015 56.78 56.78 55.99 56.01 1 -0.39(-0.69%)
Jan 14, 2015 56.24 56.43 56.21 56.40 883 -0.56(-0.98%)
Jan 13, 2015 57.42 57.42 56.59 56.96 21,442 -0.21(-0.36%)
Jan 12, 2015 57.15 57.20 57.15 57.16 936 -0.73(-1.26%)
Jan 09, 2015 57.94 57.94 57.90 57.90 2,457 -0.42(-0.71%)
Jan 08, 2015 58.31 58.31 58.31 58.31 436 +1.18(+2.07%)
Jan 07, 2015 57.06 57.13 57.06 57.13 1,553 +0.84(+1.49%)
Jan 06, 2015 56.29 56.29 56.29 56.29 521 -0.85(-1.49%)
Jan 05, 2015 57.71 57.76 57.08 57.14 7,935 -1.45(-2.48%)
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.