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 (%)
Apr 30, 2007 43.16 43.25 42.89 42.89 21,452 -0.25(-0.58%)
Apr 27, 2007 43.10 43.21 43.02 43.14 2,996 -0.08(-0.19%)
Apr 26, 2007 43.08 43.22 43.08 43.22 6,471 -0.03(-0.08%)
Apr 25, 2007 43.02 43.27 42.97 43.26 5,153 +0.52(+1.21%)
Apr 24, 2007 42.74 42.81 42.61 42.74 25,167 -0.08(-0.19%)
Apr 23, 2007 42.92 43.01 42.78 42.82 103,784 +0.02(+0.04%)
Apr 20, 2007 42.81 42.81 42.65 42.81 19,654 +0.32(+0.75%)
Apr 19, 2007 42.37 42.54 42.30 42.49 24,807 -0.22(-0.51%)
Apr 18, 2007 42.46 42.71 42.38 42.71 76,220 +0.24(+0.57%)
Apr 17, 2007 42.58 42.61 42.37 42.46 40,866 +0.00(+0.00%)
Apr 16, 2007 42.25 42.47 42.25 42.46 12,224 +0.55(+1.31%)
Apr 13, 2007 41.81 41.91 41.73 41.91 17,736 +0.23(+0.54%)
Apr 12, 2007 41.55 41.70 41.47 41.69 2,277 +0.11(+0.26%)
Apr 11, 2007 41.84 41.84 41.50 41.58 31,758 -0.24(-0.58%)
Apr 10, 2007 41.66 41.82 41.66 41.82 20,253 +0.16(+0.39%)
Apr 09, 2007 41.70 41.75 41.61 41.66 8,988 +0.05(+0.11%)
Apr 05, 2007 41.45 41.64 41.45 41.61 10,186 +0.24(+0.58%)
Apr 04, 2007 41.36 41.42 41.30 41.37 47,937 -0.06(-0.14%)
Apr 03, 2007 41.26 41.45 41.18 41.43 10,905 +0.38(+0.94%)
Apr 02, 2007 41.02 41.05 40.85 41.05 6,831 +0.13(+0.33%)
Mar 30, 2007 41.11 41.16 40.84 40.91 5,992 -0.20(-0.49%)
Mar 29, 2007 41.17 41.17 41.02 41.11 599 +0.24(+0.59%)
Mar 28, 2007 41.10 41.10 40.80 40.87 2,396 -0.32(-0.77%)
Mar 27, 2007 41.18 41.19 41.13 41.19 1,557 -0.12(-0.28%)
Mar 26, 2007 41.42 41.42 41.25 41.30 4,074 -0.13(-0.31%)
Mar 23, 2007 39.63 41.50 41.43 41.43 719 +0.15(+0.35%)
Mar 22, 2007 41.38 41.38 41.25 41.29 5,872 +0.65(+1.60%)
Mar 21, 2007 40.64 40.64 40.64 40.64 119 +0.14(+0.35%)
Mar 20, 2007 40.30 40.49 40.26 40.49 5,273 +0.34(+0.85%)
Mar 19, 2007 39.97 40.20 39.97 40.15 1,557 +0.38(+0.94%)
Mar 16, 2007 40.05 40.12 39.73 39.78 838 +0.34(+0.87%)
Mar 15, 2007 39.43 39.43 39.43 39.43 0 +0.00(+0.00%)
Mar 14, 2007 39.43 39.43 39.43 39.43 239 -0.16(-0.40%)
Mar 13, 2007 39.94 39.94 37.59 39.59 1,917 -0.64(-1.60%)
Mar 12, 2007 40.22 40.24 40.22 40.24 479 -0.15(-0.37%)
Mar 09, 2007 40.67 40.67 40.39 40.39 5,033 -0.16(-0.39%)
Mar 08, 2007 40.34 40.54 40.34 40.54 2,277 +0.44(+1.10%)
Mar 07, 2007 40.00 40.10 40.00 40.10 2,157 +0.30(+0.75%)
Mar 06, 2007 39.69 39.83 39.68 39.80 1,557 +0.32(+0.80%)
Mar 05, 2007 39.63 39.73 39.48 39.48 3,115 -0.29(-0.73%)
Mar 02, 2007 39.96 39.96 39.78 39.78 359 -0.53(-1.30%)
Mar 01, 2007 40.07 40.30 40.07 40.30 239 -0.06(-0.14%)
Feb 28, 2007 40.22 40.56 40.22 40.36 3,115 +0.27(+0.67%)
Feb 27, 2007 41.22 41.22 40.09 40.09 2,037 -1.58(-3.78%)
Feb 26, 2007 41.93 41.96 41.62 41.67 7,550 -0.03(-0.08%)
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.