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 29, 2016 57.32 57.67 57.22 57.46 11,632 -0.55(-0.95%)
Apr 28, 2016 58.70 58.72 58.01 58.01 11,442 -0.78(-1.33%)
Apr 27, 2016 58.78 58.95 58.43 58.80 12,079 +0.25(+0.43%)
Apr 26, 2016 58.50 58.66 58.24 58.54 37,472 +0.36(+0.63%)
Apr 25, 2016 58.08 58.18 57.83 58.18 18,288 -0.01(-0.02%)
Apr 22, 2016 58.22 58.31 57.93 58.19 33,821 +0.16(+0.27%)
Apr 21, 2016 58.58 58.59 58.00 58.03 253,939 -0.53(-0.91%)
Apr 20, 2016 58.38 58.77 58.19 58.56 460,564 +0.17(+0.30%)
Apr 19, 2016 58.28 58.59 58.23 58.39 8,208 +0.11(+0.18%)
Apr 18, 2016 58.02 58.28 58.02 58.28 4,713 +0.31(+0.53%)
Apr 15, 2016 57.78 58.01 57.72 57.98 4,157 +0.14(+0.24%)
Apr 14, 2016 57.98 58.14 57.84 57.84 5,082 +0.00(+0.00%)
Apr 13, 2016 57.74 58.03 57.74 57.84 3,982 +0.50(+0.87%)
Apr 12, 2016 57.18 57.43 57.18 57.34 16,998 +0.47(+0.82%)
Apr 11, 2016 57.33 57.37 56.88 56.88 4,044 -0.15(-0.27%)
Apr 08, 2016 57.39 57.39 57.03 57.03 6,335 +0.18(+0.31%)
Apr 07, 2016 57.32 57.44 56.78 56.85 10,770 -0.55(-0.95%)
Apr 06, 2016 57.30 57.53 57.22 57.40 3,020 +0.19(+0.34%)
Apr 05, 2016 57.36 57.41 57.14 57.21 6,494 -0.52(-0.90%)
Apr 04, 2016 57.73 57.89 57.57 57.72 4,340 -0.21(-0.36%)
Apr 01, 2016 57.18 58.08 57.18 57.93 15,846 +0.05(+0.08%)
Mar 31, 2016 57.97 57.97 57.79 57.89 18,117 -0.07(-0.13%)
Mar 30, 2016 58.25 58.25 57.83 57.96 5,784 +0.29(+0.51%)
Mar 29, 2016 57.14 57.67 57.14 57.67 2,848 +0.39(+0.67%)
Mar 28, 2016 57.34 57.42 57.11 57.28 9,739 +0.20(+0.35%)
Mar 24, 2016 57.23 57.08 57.08 57.08 458,013 -0.11(-0.20%)
Mar 23, 2016 57.76 57.76 57.19 57.19 931,341 -0.38(-0.66%)
Mar 22, 2016 57.51 57.79 57.46 57.57 4,070 -0.03(-0.05%)
Mar 21, 2016 57.56 57.73 57.56 57.60 7,790 -0.20(-0.34%)
Mar 18, 2016 57.53 57.84 57.53 57.80 7,632 +0.39(+0.69%)
Mar 17, 2016 56.92 57.40 56.92 57.40 4,828 +0.31(+0.55%)
Mar 16, 2016 56.82 57.31 56.72 57.09 8,512 +0.49(+0.86%)
Mar 15, 2016 56.45 56.85 56.45 56.61 8,286 -0.18(-0.32%)
Mar 14, 2016 57.05 57.05 56.79 56.79 5,893 -0.31(-0.55%)
Mar 11, 2016 56.57 57.10 56.51 57.10 4,709 +1.02(+1.82%)
Mar 10, 2016 56.33 56.47 55.45 56.08 15,489 +0.16(+0.28%)
Mar 09, 2016 55.93 56.11 55.85 55.93 10,527 +0.39(+0.71%)
Mar 08, 2016 55.65 55.99 55.48 55.53 6,617 -0.47(-0.84%)
Mar 07, 2016 56.16 56.23 55.95 56.00 13,350 -0.41(-0.73%)
Mar 04, 2016 56.07 56.55 55.98 56.41 253,599 +0.12(+0.21%)
Mar 03, 2016 55.72 56.29 55.61 56.29 278,268 +0.83(+1.49%)
Mar 02, 2016 55.46 55.46 55.46 55.46 288 -0.21(-0.37%)
Mar 01, 2016 54.82 55.70 54.82 55.67 6,972 +0.71(+1.28%)
Feb 29, 2016 55.18 55.33 54.96 54.96 4,690 -0.23(-0.42%)
Feb 26, 2016 55.13 55.20 55.13 55.20 906 +1.70(+3.18%)
Feb 24, 2016 53.50 53.50 53.50 53.50 2 -0.62(-1.15%)
Feb 23, 2016 54.08 54.12 54.04 54.12 3,473 -0.30(-0.56%)
Feb 22, 2016 54.42 54.42 54.42 54.42 303 +0.93(+1.73%)
Feb 19, 2016 53.36 53.50 53.36 53.50 4,232 +0.09(+0.17%)
Feb 18, 2016 53.65 53.65 53.40 53.40 680 -0.21(-0.40%)
Feb 17, 2016 53.71 53.77 53.62 53.62 1,304 +0.92(+1.74%)
Feb 16, 2016 52.28 52.70 52.28 52.70 763 +0.91(+1.75%)
Feb 12, 2016 51.49 51.79 51.79 51.79 763 +1.16(+2.29%)
Feb 11, 2016 50.91 50.91 50.63 50.63 1,157 -1.04(-2.01%)
Feb 09, 2016 50.91 51.67 50.91 51.67 10 +0.72(+1.42%)
Feb 08, 2016 50.95 50.95 50.29 50.95 11,088 -1.09(-2.10%)
Feb 05, 2016 52.44 52.46 52.04 52.04 2,403 -0.90(-1.69%)
Feb 04, 2016 53.18 53.18 52.94 52.94 848 -0.16(-0.29%)
Feb 03, 2016 52.64 53.09 52.59 53.09 1,298 -0.68(-1.26%)
Feb 02, 2016 53.83 53.89 53.70 53.77 40,474 -1.22(-2.22%)
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.