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 (%)
Oct 31, 2019 86.78 87.04 86.78 87.04 5,192 -0.42(-0.48%)
Oct 30, 2019 87.75 87.75 86.96 87.46 1,568 -0.11(-0.13%)
Oct 29, 2019 87.70 87.70 87.52 87.57 1,301 +0.12(+0.13%)
Oct 28, 2019 87.48 87.55 87.45 87.45 1,042 +0.54(+0.62%)
Oct 25, 2019 86.95 86.95 86.92 86.92 1,852 +0.37(+0.42%)
Oct 24, 2019 86.41 86.55 86.41 86.55 559 +0.49(+0.57%)
Oct 23, 2019 86.03 86.06 85.92 86.06 2,677 +0.03(+0.04%)
Oct 22, 2019 85.81 86.34 85.81 86.03 4,437 +0.08(+0.09%)
Oct 21, 2019 85.95 85.95 85.95 85.95 12,015 +0.60(+0.70%)
Oct 18, 2019 85.40 85.50 85.05 85.35 823 -0.02(-0.02%)
Oct 17, 2019 85.26 85.37 85.26 85.37 160 +0.33(+0.39%)
Oct 16, 2019 85.11 85.11 84.99 85.03 3,743 -0.15(-0.17%)
Oct 15, 2019 85.40 85.40 85.18 85.18 2,712 +0.83(+0.99%)
Oct 14, 2019 84.51 84.52 84.35 84.35 1,753 -0.30(-0.35%)
Oct 11, 2019 84.83 85.03 84.39 84.64 3,396 +1.31(+1.57%)
Oct 10, 2019 83.23 83.33 83.15 83.33 808 +0.62(+0.75%)
Oct 09, 2019 83.00 83.01 82.71 82.71 13,600 +0.73(+0.89%)
Oct 08, 2019 82.55 82.55 81.98 81.98 632 -1.27(-1.52%)
Oct 07, 2019 83.64 83.66 83.25 83.25 682 -0.15(-0.18%)
Oct 04, 2019 83.20 83.40 83.20 83.40 205 +1.01(+1.23%)
Oct 03, 2019 82.30 82.39 82.30 82.39 1,445 +0.28(+0.34%)
Oct 02, 2019 82.29 82.29 82.11 82.11 4,782 -1.59(-1.90%)
Oct 01, 2019 83.84 83.84 83.70 83.70 326 -1.25(-1.47%)
Sep 30, 2019 84.73 85.06 84.69 84.95 2,980 +0.63(+0.75%)
Sep 27, 2019 84.67 84.67 84.23 84.31 411 -0.44(-0.52%)
Sep 26, 2019 84.81 84.81 84.76 84.76 364 -0.32(-0.38%)
Sep 25, 2019 85.13 85.13 85.08 85.08 3,615 +0.76(+0.90%)
Sep 24, 2019 85.26 85.26 84.18 84.32 9,425 -0.92(-1.07%)
Sep 23, 2019 85.04 85.40 85.00 85.23 12,225 +0.12(+0.14%)
Sep 20, 2019 85.71 85.71 85.11 85.11 517 -0.32(-0.37%)
Sep 19, 2019 85.56 85.92 85.42 85.42 5,407 -0.05(-0.06%)
Sep 18, 2019 85.17 85.48 85.17 85.48 2,009 -0.05(-0.06%)
Sep 17, 2019 85.23 85.53 85.11 85.53 3,173 -0.02(-0.02%)
Sep 16, 2019 85.43 85.58 85.38 85.55 5,397 -0.03(-0.03%)
Sep 13, 2019 85.54 85.73 85.54 85.58 1,551 +0.01(+0.01%)
Sep 12, 2019 85.47 85.84 85.46 85.57 2,380 -0.05(-0.05%)
Sep 11, 2019 85.28 85.62 85.25 85.62 4,179 +0.67(+0.79%)
Sep 10, 2019 84.69 84.95 84.61 84.95 5,987 +0.36(+0.42%)
Sep 09, 2019 84.38 84.59 84.16 84.59 30,983 +0.73(+0.87%)
Sep 06, 2019 84.09 84.10 83.86 83.86 1,137 +0.13(+0.15%)
Sep 05, 2019 84.08 84.08 83.67 83.74 3,218 +1.36(+1.65%)
Sep 04, 2019 82.03 82.37 82.03 82.37 1,666 +1.02(+1.26%)
Sep 03, 2019 81.04 81.35 81.04 81.35 190 -0.62(-0.76%)
Aug 30, 2019 81.94 81.97 81.79 81.97 1,034 +0.18(+0.22%)
Aug 29, 2019 81.62 81.86 81.62 81.79 1,976 +1.03(+1.27%)
Aug 28, 2019 80.78 80.80 80.70 80.77 1,126 +0.72(+0.90%)
Aug 27, 2019 80.73 80.73 79.99 80.05 4,141 -0.41(-0.51%)
Aug 26, 2019 79.99 80.46 79.99 80.46 1,726 +0.82(+1.03%)
Aug 23, 2019 81.47 81.47 79.63 79.63 3,826 -2.52(-3.07%)
Aug 22, 2019 82.21 82.21 82.15 82.16 1,613 +0.12(+0.14%)
Aug 21, 2019 82.03 82.12 82.03 82.04 32,307 +0.64(+0.79%)
Aug 20, 2019 81.94 81.94 81.39 81.39 2,243 -0.67(-0.82%)
Aug 19, 2019 81.98 82.22 81.98 82.07 869 +0.84(+1.03%)
Aug 16, 2019 80.93 81.23 80.93 81.23 1,034 +1.36(+1.70%)
Aug 15, 2019 79.81 80.06 79.56 79.87 5,909 -0.16(-0.20%)
Aug 14, 2019 81.78 81.78 80.03 80.03 1,843 -2.46(-2.98%)
Aug 13, 2019 82.49 82.49 82.49 82.49 104 +1.18(+1.45%)
Aug 12, 2019 81.62 81.62 81.31 81.31 329 -1.21(-1.46%)
Aug 09, 2019 82.18 82.51 82.08 82.51 827 -0.78(-0.93%)
Aug 08, 2019 83.14 83.29 83.14 83.29 2,960 +1.51(+1.85%)
Aug 07, 2019 81.05 81.79 81.05 81.78 3,782 +0.01(+0.01%)
Aug 06, 2019 81.13 81.76 81.13 81.76 803 +0.93(+1.15%)
Aug 05, 2019 80.99 80.99 80.43 80.84 1,033 -2.43(-2.92%)
Aug 02, 2019 83.08 83.34 83.07 83.27 17,063 -0.89(-1.06%)
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.