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 (%)
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%)
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.