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 (%)
Nov 28, 2008 22.65 22.65 22.54 22.58 1,967 +0.23(+1.01%)
Nov 26, 2008 23.16 23.16 20.84 22.35 30,084 +0.70(+3.24%)
Nov 25, 2008 21.14 21.65 20.38 21.65 2,782 +0.86(+4.13%)
Nov 24, 2008 21.65 21.65 20.01 20.79 11,063 +2.12(+11.35%)
Nov 21, 2008 16.30 18.67 16.30 18.67 8,602 +1.97(+11.79%)
Nov 20, 2008 19.49 22.96 16.71 16.71 12,927 -3.15(-15.85%)
Nov 19, 2008 21.48 22.53 19.85 19.85 22,745 -1.54(-7.22%)
Nov 18, 2008 21.68 21.68 20.96 21.39 11,212 -0.77(-3.46%)
Nov 17, 2008 22.15 23.51 21.80 22.16 5,768 -0.73(-3.21%)
Nov 14, 2008 23.11 23.36 22.18 22.90 2,996 +0.37(+1.62%)
Nov 13, 2008 21.75 23.28 20.27 22.53 5,703 +1.00(+4.66%)
Nov 12, 2008 22.82 23.45 21.53 21.53 6,608 -1.63(-7.03%)
Nov 11, 2008 22.88 23.71 22.83 23.16 8,658 -0.57(-2.39%)
Nov 10, 2008 23.33 28.05 23.33 23.72 42,198 +0.04(+0.18%)
Nov 07, 2008 23.45 25.27 22.70 23.68 51,837 +0.75(+3.28%)
Nov 06, 2008 24.65 25.82 22.92 22.93 27,764 -1.29(-5.34%)
Nov 05, 2008 25.93 26.22 24.22 24.22 9,023 -1.89(-7.22%)
Nov 04, 2008 26.42 26.47 26.06 26.11 20,869 +0.77(+3.03%)
Nov 03, 2008 25.32 25.48 25.17 25.34 6,732 -0.17(-0.65%)
Oct 31, 2008 25.00 25.51 24.43 25.51 1,482 +1.07(+4.37%)
Oct 30, 2008 24.62 24.62 24.25 24.44 16,276 +0.31(+1.28%)
Oct 29, 2008 24.03 27.52 23.95 24.13 9,848 +0.64(+2.75%)
Oct 28, 2008 25.42 25.42 21.69 23.49 9,947 +0.16(+0.68%)
Oct 27, 2008 23.73 23.99 22.70 23.33 8,727 +0.08(+0.35%)
Oct 24, 2008 22.05 29.51 22.05 23.25 38,393 -0.10(-0.43%)
Oct 23, 2008 22.98 23.35 22.42 23.35 4,441 -0.43(-1.82%)
Oct 22, 2008 24.20 24.70 23.44 23.78 18,882 -1.76(-6.89%)
Oct 21, 2008 25.54 26.27 25.24 25.54 9,227 +0.12(+0.47%)
Oct 20, 2008 25.74 25.74 24.95 25.42 4,319 +0.85(+3.46%)
Oct 17, 2008 24.97 25.75 24.51 24.57 28,377 -0.30(-1.21%)
Oct 16, 2008 24.20 24.89 23.10 24.87 10,018 +1.13(+4.74%)
Oct 15, 2008 26.24 26.24 23.75 23.75 9,060 -2.34(-8.99%)
Oct 14, 2008 28.00 28.47 26.09 26.09 27,691 +0.22(+0.84%)
Oct 13, 2008 25.03 31.53 24.09 25.88 17,618 +3.13(+13.76%)
Oct 10, 2008 23.17 26.41 20.57 22.75 48,934 -0.78(-3.30%)
Oct 09, 2008 25.25 26.28 23.52 23.52 13,465 -1.99(-7.79%)
Oct 08, 2008 24.81 26.67 24.81 25.51 2,967 -0.71(-2.71%)
Oct 07, 2008 30.41 30.41 26.22 26.22 4,844 -2.49(-8.66%)
Oct 06, 2008 28.13 28.70 27.10 28.70 23,241 -0.89(-3.02%)
Oct 03, 2008 29.66 31.06 29.60 29.60 14,920 -0.65(-2.15%)
Oct 02, 2008 31.46 31.46 30.23 30.25 3,300 -1.34(-4.23%)
Oct 01, 2008 30.96 31.61 30.96 31.58 35,748 +0.17(+0.53%)
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%)
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.