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, 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%)
Sep 02, 2008 34.12 34.12 33.73 33.73 6,797 -0.32(-0.93%)
Aug 29, 2008 33.96 34.04 33.96 34.04 240 +0.07(+0.20%)
Aug 28, 2008 33.77 33.98 33.77 33.98 7,975 +0.69(+2.08%)
Aug 27, 2008 33.28 33.37 33.22 33.28 1,091 +0.33(+1.01%)
Aug 26, 2008 31.84 32.95 31.84 32.95 424 +0.12(+0.36%)
Aug 25, 2008 33.13 33.28 32.83 32.83 1,707 -0.40(-1.21%)
Aug 22, 2008 33.23 33.23 33.23 33.23 0 +0.00(+0.00%)
Aug 21, 2008 32.96 33.23 32.96 33.23 841 +0.59(+1.82%)
Aug 20, 2008 32.73 32.82 32.41 32.64 6,817 +0.09(+0.29%)
Aug 19, 2008 32.65 32.65 32.55 32.55 2,359 -0.48(-1.45%)
Aug 18, 2008 33.60 33.60 32.76 33.03 11,147 -0.58(-1.74%)
Aug 15, 2008 32.34 33.88 32.34 33.61 0 +0.01(+0.02%)
Aug 14, 2008 33.21 33.71 33.21 33.60 25,146 +0.34(+1.03%)
Aug 13, 2008 33.21 33.28 33.21 33.26 599 -0.32(-0.94%)
Aug 12, 2008 33.99 33.99 33.58 33.58 1,216 -1.03(-2.99%)
Aug 11, 2008 34.09 34.61 34.02 34.61 5,678 +0.97(+2.88%)
Aug 08, 2008 33.70 33.70 33.64 33.64 637 +0.44(+1.33%)
Aug 07, 2008 33.72 33.72 33.11 33.20 1,689 -0.84(-2.48%)
Aug 06, 2008 33.85 34.04 33.85 34.04 1,988 +0.33(+0.99%)
Aug 05, 2008 33.70 33.71 33.70 33.71 359 +0.63(+1.89%)
Aug 04, 2008 33.08 33.08 33.08 33.08 359 -0.63(-1.88%)
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.