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 (%)
Feb 28, 2020 78.17 79.56 78.14 79.35 3,791 -1.83(-2.25%)
Feb 27, 2020 82.15 83.05 81.18 81.18 2,341 -2.90(-3.45%)
Feb 26, 2020 85.35 86.01 84.09 84.09 2,342 -1.01(-1.19%)
Feb 25, 2020 87.24 87.24 85.10 85.10 733 -3.44(-3.89%)
Feb 24, 2020 89.68 89.68 88.39 88.54 4,256 -3.13(-3.41%)
Feb 21, 2020 92.00 92.00 91.54 91.67 1,127 -0.92(-0.99%)
Feb 20, 2020 91.95 92.64 91.95 92.59 1,683 +0.08(+0.09%)
Feb 19, 2020 92.54 92.61 92.50 92.50 1,277 +0.40(+0.43%)
Feb 18, 2020 91.92 92.30 91.92 92.11 1,274 -0.39(-0.42%)
Feb 14, 2020 92.58 92.58 92.31 92.49 409 -0.32(-0.35%)
Feb 13, 2020 92.99 92.99 92.82 92.82 1,048 -0.45(-0.49%)
Feb 12, 2020 93.29 93.29 93.27 93.27 403 +0.70(+0.76%)
Feb 11, 2020 91.88 92.66 91.88 92.57 380 +0.86(+0.94%)
Feb 10, 2020 91.48 91.71 91.41 91.71 2,035 +0.21(+0.23%)
Feb 07, 2020 91.59 91.59 91.50 91.50 204 -1.10(-1.19%)
Feb 06, 2020 93.38 93.38 92.58 92.60 3,697 -0.09(-0.09%)
Feb 05, 2020 92.25 92.79 92.25 92.69 1,362 +1.72(+1.89%)
Feb 04, 2020 91.09 91.27 90.97 90.97 929 +1.50(+1.68%)
Feb 03, 2020 89.56 89.56 89.47 89.47 210 +0.61(+0.68%)
Jan 31, 2020 90.30 90.30 88.86 88.86 717 -1.96(-2.16%)
Jan 30, 2020 89.74 90.82 89.74 90.82 504 +0.08(+0.09%)
Jan 29, 2020 91.07 91.13 90.74 90.74 1,341 -0.47(-0.52%)
Jan 28, 2020 91.03 91.44 91.00 91.21 1,404 +0.97(+1.07%)
Jan 27, 2020 90.34 90.34 90.25 90.25 1,696 -1.72(-1.87%)
Jan 24, 2020 91.97 91.97 91.97 91.97 307 -1.38(-1.48%)
Jan 23, 2020 92.31 93.35 92.31 93.35 1,875 +0.22(+0.24%)
Jan 22, 2020 93.24 93.33 93.00 93.13 802 +0.02(+0.02%)
Jan 21, 2020 93.87 93.87 92.87 93.11 6,991 -0.75(-0.80%)
Jan 17, 2020 93.96 93.96 93.75 93.86 3,074 -0.01(-0.01%)
Jan 16, 2020 93.58 93.87 93.55 93.87 1,357 +1.01(+1.09%)
Jan 15, 2020 92.84 93.18 92.66 92.86 4,883 -0.18(-0.19%)
Jan 14, 2020 92.98 93.22 92.98 93.03 1,881 +0.28(+0.30%)
Jan 13, 2020 92.36 92.76 92.36 92.76 4,023 +0.56(+0.61%)
Jan 10, 2020 92.65 92.65 92.12 92.19 1,434 -0.41(-0.44%)
Jan 09, 2020 92.59 92.64 92.41 92.60 5,118 +0.40(+0.43%)
Jan 08, 2020 92.31 92.56 91.89 92.20 4,309 +0.29(+0.31%)
Jan 07, 2020 91.73 92.01 91.73 91.92 1,346 -0.03(-0.03%)
Jan 06, 2020 91.83 91.95 91.79 91.95 4,137 -0.37(-0.40%)
Jan 03, 2020 91.99 92.47 91.99 92.32 2,357 -0.83(-0.89%)
Jan 02, 2020 92.67 93.15 92.58 93.15 33,909 +0.60(+0.65%)
Dec 31, 2019 92.40 92.55 92.39 92.55 6,456 +0.24(+0.26%)
Dec 30, 2019 92.43 92.67 92.32 92.32 2,029 -0.43(-0.47%)
Dec 27, 2019 93.00 93.01 92.75 92.75 5,124 -0.20(-0.21%)
Dec 26, 2019 92.95 92.95 92.95 92.95 451 -0.03(-0.03%)
Dec 24, 2019 93.15 93.15 92.79 92.98 3,586 +0.30(+0.33%)
Dec 23, 2019 93.04 93.04 92.68 92.68 2,504 -0.27(-0.29%)
Dec 20, 2019 93.02 93.02 92.89 92.95 720 +0.46(+0.50%)
Dec 19, 2019 92.09 92.53 92.09 92.49 3,601 +0.30(+0.33%)
Dec 18, 2019 92.19 92.27 92.10 92.19 10,061 +0.11(+0.12%)
Dec 17, 2019 92.10 92.10 92.08 92.08 10,055 +0.02(+0.02%)
Dec 16, 2019 92.15 92.28 92.04 92.05 27,268 +0.50(+0.55%)
Dec 13, 2019 91.57 91.66 91.32 91.55 10,498 -0.41(-0.45%)
Dec 12, 2019 91.66 92.22 90.84 91.96 11,128 +1.17(+1.29%)
Dec 11, 2019 90.84 90.84 90.80 90.80 14,748 +0.19(+0.21%)
Dec 10, 2019 90.82 90.82 90.52 90.60 5,328 -0.06(-0.06%)
Dec 09, 2019 91.01 91.01 90.66 90.66 480 -0.19(-0.21%)
Dec 06, 2019 91.00 91.00 90.84 90.85 15,541 +0.87(+0.97%)
Dec 05, 2019 89.72 90.06 89.72 89.98 5,505 +0.24(+0.27%)
Dec 04, 2019 90.06 90.06 89.74 89.74 5,729 +0.48(+0.54%)
Dec 03, 2019 89.75 89.75 88.84 89.26 3,473 -0.84(-0.93%)
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.