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 (%)
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%)
Aug 01, 2011 35.59 35.59 34.88 35.01 1,112 -0.19(-0.54%)
Jul 29, 2011 35.09 35.26 35.09 35.20 908 -0.21(-0.60%)
Jul 28, 2011 35.73 35.73 35.41 35.41 8,404 -0.34(-0.95%)
Jul 27, 2011 35.79 35.79 35.74 35.75 1,299 -0.87(-2.37%)
Jul 26, 2011 36.62 36.62 36.62 36.62 947 +0.01(+0.03%)
Jul 25, 2011 36.79 36.80 36.61 36.61 798 -0.34(-0.91%)
Jul 22, 2011 36.92 36.95 36.92 36.95 988 -0.03(-0.09%)
Jul 21, 2011 36.95 36.98 36.95 36.98 1,738 +0.51(+1.40%)
Jul 20, 2011 36.47 36.47 36.47 36.47 234 +0.53(+1.47%)
Jul 18, 2011 36.21 35.94 35.94 35.94 1,877 -0.33(-0.92%)
Jul 15, 2011 36.22 36.29 36.21 36.27 859 +0.04(+0.12%)
Jul 14, 2011 36.50 36.52 36.15 36.23 1,385 -0.13(-0.36%)
Jul 13, 2011 36.71 36.71 36.36 36.36 834 -0.00(-0.00%)
Jul 12, 2011 36.36 36.36 36.36 36.36 246 -0.02(-0.07%)
Jul 11, 2011 36.60 36.60 36.34 36.39 4,275 -0.55(-1.50%)
Jul 08, 2011 36.85 36.94 36.77 36.94 4,703 +0.03(+0.07%)
Jul 06, 2011 36.88 36.91 36.91 36.91 288 -0.03(-0.07%)
Jul 05, 2011 37.00 37.01 36.94 36.94 5,025 +0.22(+0.60%)
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.