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 28, 2012 40.33 40.33 40.33 40.33 248 -0.04(-0.11%)
Sep 27, 2012 40.11 40.44 40.10 40.38 3,308 +0.28(+0.70%)
Sep 26, 2012 40.23 40.23 40.09 40.10 1,974 -0.49(-1.21%)
Sep 25, 2012 40.59 40.59 40.59 40.59 114 -0.13(-0.32%)
Sep 24, 2012 40.65 40.72 40.54 40.72 6,443 -0.01(-0.03%)
Sep 21, 2012 40.77 40.90 40.73 40.73 7,330 +0.10(+0.26%)
Sep 20, 2012 40.37 40.63 40.37 40.63 847 +0.03(+0.08%)
Sep 19, 2012 40.62 40.72 40.59 40.59 1,839 +0.01(+0.02%)
Sep 18, 2012 40.65 40.65 40.54 40.58 9,461 -0.05(-0.13%)
Sep 14, 2012 40.78 40.64 40.64 40.64 3,334 +0.34(+0.84%)
Sep 13, 2012 40.30 40.30 40.30 40.30 3,832 +0.30(+0.74%)
Sep 12, 2012 39.93 40.03 39.87 40.00 10,363 +0.10(+0.25%)
Sep 11, 2012 39.97 39.97 39.90 39.90 287 -0.10(-0.26%)
Sep 10, 2012 40.12 40.15 39.97 40.00 3,751 -0.09(-0.22%)
Sep 07, 2012 40.10 40.20 40.03 40.09 2,508 +0.03(+0.07%)
Sep 06, 2012 39.71 40.10 39.71 40.06 5,488 +0.72(+1.83%)
Sep 05, 2012 39.30 39.36 39.30 39.34 941 -0.14(-0.35%)
Sep 04, 2012 39.28 39.54 39.28 39.48 6,930 +0.09(+0.22%)
Aug 30, 2012 39.39 39.39 39.39 39.39 0 -0.13(-0.33%)
Aug 29, 2012 39.48 39.63 39.43 39.52 3,710 +0.10(+0.24%)
Aug 27, 2012 39.54 39.58 39.43 39.43 1,157 +0.09(+0.22%)
Aug 24, 2012 39.30 39.34 39.27 39.34 7,128 +0.17(+0.44%)
Aug 23, 2012 39.25 39.27 39.17 39.17 2,227 -0.09(-0.22%)
Aug 22, 2012 39.24 39.28 39.22 39.25 11,782 -0.12(-0.30%)
Aug 21, 2012 39.62 39.66 39.33 39.37 3,475 -0.11(-0.29%)
Aug 20, 2012 39.44 39.49 39.38 39.49 3,506 +0.03(+0.09%)
Aug 17, 2012 39.49 39.49 39.45 39.45 1,626 -0.03(-0.07%)
Aug 16, 2012 39.18 39.48 39.18 39.48 405 +0.18(+0.45%)
Aug 15, 2012 39.30 39.30 39.30 39.30 114 +0.17(+0.44%)
Aug 13, 2012 39.00 39.13 39.13 39.13 3,449 -0.01(-0.03%)
Aug 10, 2012 39.14 39.14 39.14 39.14 316 +0.08(+0.20%)
Aug 09, 2012 39.10 39.10 39.06 39.06 1,211 +0.09(+0.22%)
Aug 08, 2012 39.00 39.07 38.97 38.97 1,920 +0.04(+0.10%)
Aug 07, 2012 38.88 38.93 38.88 38.93 280 +0.02(+0.06%)
Aug 06, 2012 38.88 38.92 38.88 38.91 694 +0.22(+0.58%)
Aug 03, 2012 38.69 38.69 38.65 38.69 1,198 +0.66(+1.73%)
Aug 02, 2012 38.07 38.07 37.88 38.03 927 -0.33(-0.85%)
Aug 01, 2012 38.36 38.42 38.32 38.35 999 -0.10(-0.26%)
Jul 31, 2012 38.43 38.45 38.43 38.45 344 -0.03(-0.07%)
Jul 30, 2012 38.37 38.48 38.37 38.48 1,069 +0.11(+0.28%)
Jul 27, 2012 38.32 38.37 38.32 38.37 285 +0.60(+1.58%)
Jul 26, 2012 37.81 37.83 37.71 37.77 5,056 +0.59(+1.59%)
Jul 25, 2012 37.23 37.23 37.18 37.18 2,603 -0.36(-0.95%)
Jul 23, 2012 37.56 37.54 37.54 37.54 37,941 -0.60(-1.56%)
Jul 20, 2012 38.25 38.25 38.14 38.14 293 -0.25(-0.65%)
Jul 19, 2012 38.33 38.38 38.30 38.38 619 +0.06(+0.16%)
Jul 18, 2012 38.13 38.32 38.13 38.32 1,586 +0.49(+1.29%)
Jul 17, 2012 37.83 37.83 37.83 37.83 152 -0.07(-0.18%)
Jul 16, 2012 37.76 37.90 37.76 37.90 350 +0.20(+0.53%)
Jul 13, 2012 37.70 37.70 37.70 37.70 229 +0.28(+0.75%)
Jul 12, 2012 37.23 37.49 37.23 37.42 1,178 -0.02(-0.05%)
Jul 11, 2012 37.60 37.60 37.44 37.44 700 -0.15(-0.39%)
Jul 10, 2012 37.59 37.59 37.59 37.59 124 -0.12(-0.32%)
Jul 09, 2012 37.60 37.71 37.60 37.71 846 -0.02(-0.04%)
Jul 06, 2012 37.71 37.75 36.99 37.73 6,397 -0.38(-1.00%)
Jul 05, 2012 38.15 38.17 38.11 38.11 1,162 +0.39(+1.04%)
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.