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 (%)
Aug 31, 2010 26.94 27.06 27.06 27.06 2,141 -0.39(-1.41%)
Aug 27, 2010 27.05 27.45 27.45 27.45 1,546 +0.13(+0.46%)
Aug 26, 2010 27.34 27.39 27.32 27.32 475 +0.22(+0.81%)
Aug 25, 2010 26.94 27.10 26.78 27.10 27,910 -0.01(-0.03%)
Aug 24, 2010 27.22 27.32 27.11 27.11 4,230 -0.53(-1.92%)
Aug 23, 2010 27.91 27.91 27.62 27.64 837 -0.25(-0.90%)
Aug 20, 2010 27.89 27.89 27.89 27.89 280 -0.03(-0.12%)
Aug 19, 2010 27.93 27.93 27.86 27.93 3,992 -0.65(-2.26%)
Aug 18, 2010 28.64 28.64 28.57 28.57 658 -0.02(-0.06%)
Aug 17, 2010 28.59 28.59 28.59 28.59 454 +0.31(+1.10%)
Aug 13, 2010 28.32 28.28 28.28 28.28 1,070 +0.01(+0.05%)
Aug 12, 2010 28.26 28.26 28.26 28.26 235 -0.19(-0.68%)
Aug 11, 2010 28.56 28.56 28.40 28.46 2,620 -0.82(-2.78%)
Aug 10, 2010 29.27 29.27 29.27 29.27 4,284 -0.38(-1.28%)
Aug 09, 2010 29.59 29.70 29.59 29.65 7,262 +0.18(+0.60%)
Aug 06, 2010 29.47 29.47 29.26 29.47 6,652 -0.19(-0.65%)
Aug 05, 2010 29.62 29.67 29.62 29.67 366 +0.24(+0.83%)
Aug 03, 2010 29.42 29.42 29.42 29.42 356 -0.24(-0.79%)
Aug 02, 2010 29.61 29.66 29.61 29.66 315 +0.68(+2.35%)
Jul 30, 2010 28.98 28.98 28.63 28.98 3,833 -0.12(-0.40%)
Jul 29, 2010 29.13 29.13 29.10 29.10 237 +0.23(+0.79%)
Jul 28, 2010 29.12 29.12 28.87 28.87 678 +0.01(+0.03%)
Jul 26, 2010 28.86 28.86 28.86 28.86 237 -0.01(-0.03%)
Jul 23, 2010 28.36 28.87 28.36 28.87 1,650 +0.39(+1.35%)
Jul 22, 2010 28.47 28.48 28.47 28.48 5,293 +0.31(+1.11%)
Jul 21, 2010 28.17 28.17 28.17 28.17 120 +0.20(+0.72%)
Jul 20, 2010 27.58 27.97 27.58 27.97 3,975 +0.15(+0.54%)
Jul 19, 2010 27.49 27.82 27.49 27.82 371 +0.20(+0.73%)
Jul 16, 2010 27.62 27.92 27.62 27.62 1,878 -0.89(-3.12%)
Jul 15, 2010 28.32 28.52 28.32 28.51 2,269 +0.09(+0.33%)
Jul 14, 2010 28.40 28.47 28.22 28.41 3,482 -0.07(-0.24%)
Jul 13, 2010 28.43 28.49 28.43 28.48 3,305 +0.71(+2.57%)
Jul 12, 2010 27.75 27.77 27.75 27.77 356 -0.11(-0.39%)
Jul 09, 2010 27.88 27.88 27.83 27.88 6,821 +0.59(+2.16%)
Jul 07, 2010 26.82 27.29 27.29 27.29 2,617 +0.93(+3.54%)
Jul 06, 2010 26.68 26.93 26.25 26.36 4,143 -0.01(-0.03%)
Jul 02, 2010 26.36 26.62 26.28 26.36 11,930 -0.21(-0.79%)
Jul 01, 2010 26.23 26.57 26.12 26.57 13,208 -0.22(-0.82%)
Jun 30, 2010 26.99 27.22 26.67 26.79 32,670 -0.29(-1.06%)
Jun 29, 2010 27.37 27.37 27.08 27.08 15,111 -1.20(-4.24%)
Jun 25, 2010 28.28 28.28 28.28 28.28 438 +0.28(+0.99%)
Jun 24, 2010 28.00 28.00 28.00 28.00 804 -0.53(-1.85%)
Jun 23, 2010 28.53 28.53 28.48 28.53 3,174 -0.13(-0.47%)
Jun 22, 2010 28.86 28.86 28.66 28.66 4,060 -0.56(-1.90%)
Jun 21, 2010 29.64 29.66 29.22 29.22 835 -0.12(-0.42%)
Jun 18, 2010 29.34 29.37 29.34 29.34 1,983 +0.09(+0.29%)
Jun 17, 2010 29.09 29.26 29.09 29.26 740 -0.10(-0.35%)
Jun 16, 2010 29.24 29.36 29.24 29.36 1,208 +0.06(+0.21%)
Jun 15, 2010 28.87 29.30 28.87 29.30 12,402 +0.49(+1.70%)
Jun 14, 2010 28.97 28.97 28.75 28.81 2,200 +0.18(+0.63%)
Jun 11, 2010 28.34 28.63 28.34 28.63 3,285 +0.14(+0.50%)
Jun 10, 2010 28.38 28.49 28.38 28.49 505 +0.60(+2.16%)
Jun 09, 2010 27.96 28.29 27.88 27.88 7,006 +0.28(+1.03%)
Jun 08, 2010 27.63 27.63 27.57 27.60 12,240 -0.05(-0.18%)
Jun 07, 2010 28.20 28.20 27.65 27.65 1,600 -0.82(-2.88%)
Jun 04, 2010 28.47 28.75 28.47 28.47 11,057 -0.80(-2.75%)
Jun 03, 2010 29.27 29.27 29.27 29.27 2,541 +0.38(+1.30%)
Jun 02, 2010 28.50 28.90 28.50 28.90 2,098 +0.07(+0.24%)
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.