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, 2011 35.18 35.18 34.65 34.78 19,624 -0.70(-1.96%)
Oct 28, 2011 35.35 35.47 35.35 35.47 745 -0.10(-0.28%)
Oct 27, 2011 35.52 35.63 35.52 35.57 761 +1.18(+3.44%)
Oct 26, 2011 33.96 34.39 33.95 34.39 1,701 +0.53(+1.57%)
Oct 25, 2011 34.10 34.20 33.86 33.86 1,079 -0.51(-1.49%)
Oct 24, 2011 34.46 34.46 34.38 34.38 327 +0.44(+1.29%)
Oct 21, 2011 33.65 33.94 33.65 33.94 476 +0.76(+2.31%)
Oct 20, 2011 33.28 33.28 32.87 33.17 1,475 +0.12(+0.35%)
Oct 19, 2011 33.39 34.20 33.06 33.06 19,510 -0.24(-0.72%)
Oct 18, 2011 32.89 33.30 32.83 33.30 1,325 +0.57(+1.75%)
Oct 17, 2011 33.17 33.17 32.62 32.72 4,801 -0.54(-1.62%)
Oct 14, 2011 32.97 33.26 32.96 33.26 3,645 +0.57(+1.75%)
Oct 13, 2011 32.54 32.69 32.48 32.69 1,969 -0.22(-0.67%)
Oct 12, 2011 32.72 32.97 32.72 32.91 1,135 +0.51(+1.57%)
Oct 11, 2011 32.37 32.53 32.29 32.40 2,250 +0.21(+0.64%)
Oct 10, 2011 31.97 32.19 31.97 32.19 467 +0.51(+1.62%)
Oct 07, 2011 31.50 31.68 31.35 31.68 2,663 +0.35(+1.13%)
Oct 06, 2011 31.37 31.44 31.00 31.33 1,285 +0.32(+1.04%)
Oct 05, 2011 30.40 31.00 30.27 31.00 2,837 +1.88(+6.47%)
Oct 04, 2011 29.25 29.76 28.98 29.12 28,560 -0.50(-1.70%)
Oct 03, 2011 30.36 30.78 29.62 29.62 5,096 -1.45(-4.66%)
Sep 30, 2011 30.99 31.07 30.99 31.07 459 -0.43(-1.35%)
Sep 29, 2011 31.35 31.50 31.35 31.50 904 -0.28(-0.89%)
Sep 28, 2011 31.78 31.78 31.78 31.78 116 -0.25(-0.78%)
Sep 27, 2011 31.98 32.03 31.98 32.03 572 +1.43(+4.67%)
Sep 26, 2011 30.74 30.74 30.60 30.60 817 +0.18(+0.59%)
Sep 23, 2011 32.28 32.28 30.42 30.42 5,856 +0.02(+0.06%)
Sep 22, 2011 30.25 30.40 30.09 30.40 1,331 -2.44(-7.42%)
Sep 20, 2011 33.18 32.84 32.84 32.84 2,347 +0.37(+1.14%)
Sep 19, 2011 32.59 32.59 32.41 32.47 1,353 -0.69(-2.09%)
Sep 16, 2011 33.04 33.18 33.04 33.16 1,965 +0.43(+1.33%)
Sep 15, 2011 32.55 32.73 32.52 32.73 586 +0.03(+0.10%)
Sep 14, 2011 32.12 32.70 32.02 32.70 1,290 +0.70(+2.18%)
Sep 13, 2011 31.96 32.13 31.80 32.00 19,746 +0.87(+2.79%)
Sep 12, 2011 31.42 31.42 31.13 31.13 429 -0.29(-0.92%)
Sep 09, 2011 31.45 31.45 31.42 31.42 1,159 -0.99(-3.05%)
Sep 08, 2011 32.45 32.50 32.41 32.41 6,021 -0.26(-0.81%)
Sep 07, 2011 32.35 32.67 32.19 32.67 141,646 +1.33(+4.24%)
Sep 06, 2011 31.12 31.55 31.12 31.34 2,952 -0.69(-2.15%)
Sep 02, 2011 32.19 32.19 31.84 32.03 2,841 -0.66(-2.03%)
Sep 01, 2011 33.12 33.12 32.70 32.70 1,006 -0.35(-1.06%)
Aug 30, 2011 32.75 33.05 33.05 33.05 2,112 +0.27(+0.84%)
Aug 29, 2011 32.75 32.77 32.75 32.77 586 +0.97(+3.05%)
Aug 26, 2011 31.35 31.80 31.09 31.80 1,966 +0.27(+0.86%)
Aug 25, 2011 31.53 31.53 31.53 31.53 117 -0.33(-1.04%)
Aug 24, 2011 31.86 31.86 31.86 31.86 674 +0.44(+1.41%)
Aug 23, 2011 30.91 31.42 30.91 31.42 1,907 +0.56(+1.82%)
Aug 22, 2011 31.03 31.03 30.86 30.86 821 +0.27(+0.87%)
Aug 19, 2011 31.13 31.13 30.59 30.59 2,288 -0.51(-1.65%)
Aug 18, 2011 31.61 31.61 31.09 31.10 5,316 -1.43(-4.40%)
Aug 17, 2011 32.70 32.96 32.53 32.53 5,493 +0.15(+0.45%)
Aug 16, 2011 32.30 32.39 32.30 32.39 1,493 +0.48(+1.49%)
Aug 12, 2011 31.91 31.91 31.91 31.91 0 +0.06(+0.19%)
Aug 11, 2011 30.62 32.07 30.62 31.85 4,423 +0.51(+1.63%)
Aug 10, 2011 30.58 31.34 30.58 31.34 2,438 +0.08(+0.24%)
Aug 09, 2011 31.52 31.26 29.67 31.26 14,109 +1.27(+4.23%)
Aug 08, 2011 31.52 31.57 29.97 29.99 12,214 -1.42(-4.53%)
Aug 05, 2011 32.28 32.28 31.42 31.42 2,098 -1.27(-3.88%)
Aug 04, 2011 33.80 33.80 32.67 32.69 14,072 -1.43(-4.20%)
Aug 03, 2011 34.10 34.12 33.74 34.12 4,094 -0.08(-0.22%)
Aug 02, 2011 34.83 34.83 34.20 34.20 1,331 -0.82(-2.33%)
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.