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 (%)
Aug 31, 2020 84.48 84.48 84.08 84.09 553 -0.15(-0.18%)
Aug 27, 2020 84.24 84.24 84.24 0 +0.18(+0.21%)
Aug 25, 2020 84.06 84.06 84.06 0 -0.02(-0.03%)
Aug 24, 2020 83.46 84.08 83.46 84.08 1,339 +1.49(+1.81%)
Aug 21, 2020 82.53 82.59 82.53 82.59 507 -0.08(-0.09%)
Aug 20, 2020 82.67 82.67 82.67 82.67 16 -0.60(-0.72%)
Aug 19, 2020 83.26 83.26 83.26 83.26 2 -0.15(-0.18%)
Aug 18, 2020 83.41 83.41 83.41 83.41 78 -0.45(-0.53%)
Aug 17, 2020 84.06 84.06 83.86 83.86 228 -0.01(-0.01%)
Aug 14, 2020 84.05 84.05 83.87 83.87 405 +0.14(+0.16%)
Aug 13, 2020 83.93 83.93 83.73 83.73 963 -0.57(-0.67%)
Aug 12, 2020 84.39 84.39 84.20 84.30 1,110 +0.62(+0.74%)
Aug 11, 2020 84.12 84.73 83.68 83.68 608 +0.10(+0.12%)
Aug 10, 2020 83.57 83.62 83.57 83.58 811 +1.17(+1.42%)
Aug 07, 2020 81.81 82.41 81.81 82.41 304 +0.82(+1.01%)
Aug 06, 2020 81.59 81.59 81.59 81.59 12 -0.12(-0.14%)
Aug 05, 2020 81.57 81.71 81.57 81.71 1,067 +0.74(+0.91%)
Aug 04, 2020 80.73 81.00 80.73 80.97 6,153 -0.24(-0.30%)
Aug 03, 2020 81.40 81.40 81.21 81.21 679 +0.55(+0.69%)
Jul 31, 2020 81.11 81.11 80.30 80.66 1,927 -0.18(-0.23%)
Jul 30, 2020 80.55 80.84 80.41 80.84 825 -0.80(-0.97%)
Jul 29, 2020 81.23 81.63 81.23 81.63 1,138 +1.35(+1.68%)
Jul 28, 2020 80.29 80.29 80.29 80.29 77 -0.91(-1.13%)
Jul 27, 2020 81.06 81.20 80.83 81.20 7,767 +0.65(+0.81%)
Jul 24, 2020 81.00 81.05 80.55 80.55 405 -0.60(-0.74%)
Jul 23, 2020 81.81 81.81 81.15 81.15 819 -0.29(-0.36%)
Jul 22, 2020 81.19 81.44 81.19 81.44 413 +0.58(+0.72%)
Jul 21, 2020 81.00 81.00 80.86 80.86 1,724 +0.75(+0.93%)
Jul 20, 2020 80.11 80.11 80.11 80.11 236 -0.34(-0.42%)
Jul 17, 2020 80.99 80.99 80.45 80.45 202 -0.03(-0.04%)
Jul 16, 2020 79.95 80.51 79.95 80.48 1,044 -0.24(-0.30%)
Jul 15, 2020 79.97 80.78 79.67 80.72 3,015 +2.18(+2.78%)
Jul 14, 2020 76.90 78.54 76.90 78.54 1,325 +0.99(+1.27%)
Jul 13, 2020 77.80 78.50 77.55 77.55 1,066 -0.09(-0.11%)
Jul 10, 2020 77.64 77.64 77.64 77.64 101 +1.47(+1.93%)
Jul 09, 2020 77.72 77.72 76.01 76.17 5,837 -1.24(-1.61%)
Jul 08, 2020 76.94 77.41 76.94 77.41 523 +0.35(+0.45%)
Jul 07, 2020 77.86 78.08 77.02 77.07 830 -1.49(-1.90%)
Jul 06, 2020 78.29 78.56 78.29 78.56 513 +1.17(+1.51%)
Jul 02, 2020 77.72 77.91 77.39 77.39 1,420 +0.41(+0.53%)
Jul 01, 2020 77.38 77.38 76.98 76.98 400 -0.64(-0.83%)
Jun 30, 2020 77.27 77.63 77.06 77.63 876 +1.31(+1.72%)
Jun 29, 2020 75.08 76.36 75.08 76.31 2,219 +1.41(+1.88%)
Jun 26, 2020 76.66 76.66 74.90 74.90 202 -1.69(-2.21%)
Jun 25, 2020 75.78 76.59 75.70 76.59 498 +0.76(+1.00%)
Jun 24, 2020 77.47 77.47 75.72 75.83 806 -2.63(-3.36%)
Jun 23, 2020 78.47 78.47 78.47 78.47 215 +0.36(+0.46%)
Jun 22, 2020 77.49 78.17 77.49 78.11 370 -0.21(-0.27%)
Jun 19, 2020 79.31 79.31 78.30 78.32 611 -0.41(-0.52%)
Jun 18, 2020 78.90 78.90 78.73 78.73 732 -0.17(-0.21%)
Jun 17, 2020 78.92 78.92 78.90 78.90 401 -0.63(-0.79%)
Jun 16, 2020 79.72 80.32 79.52 79.52 1,342 +1.62(+2.08%)
Jun 15, 2020 77.21 77.94 77.21 77.91 4,157 +0.63(+0.82%)
Jun 12, 2020 76.85 77.79 76.00 77.27 2,038 +1.46(+1.93%)
Jun 11, 2020 79.13 79.13 75.81 75.81 2,073 -5.72(-7.01%)
Jun 10, 2020 82.45 82.71 81.42 81.53 2,495 -1.79(-2.14%)
Jun 09, 2020 83.00 83.33 83.00 83.32 573 -1.73(-2.04%)
Jun 08, 2020 84.74 85.05 84.74 85.05 326 +1.32(+1.57%)
Jun 05, 2020 84.41 84.41 83.73 83.73 101 +2.48(+3.06%)
Jun 04, 2020 81.30 81.30 80.65 81.25 5,345 +0.53(+0.66%)
Jun 03, 2020 79.18 80.76 79.18 80.71 3,852 +2.27(+2.89%)
Jun 02, 2020 78.43 78.45 78.04 78.45 7,635 +0.90(+1.16%)
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.