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, 2018 75.77 75.77 75.77 75.77 72 +0.00(+0.00%)
Oct 30, 2018 75.77 75.77 75.77 75.77 235 -0.39(-0.51%)
Oct 29, 2018 76.16 76.16 76.16 76.16 407 +0.14(+0.18%)
Oct 26, 2018 76.02 76.02 76.02 76.02 209 +0.00(+0.00%)
Oct 25, 2018 76.02 76.02 76.02 76.02 106 +0.00(+0.00%)
Oct 24, 2018 76.02 76.02 76.02 76.02 347 -0.32(-0.42%)
Oct 23, 2018 76.29 76.34 76.29 76.34 861 -2.48(-3.14%)
Oct 22, 2018 78.82 78.82 167 +0.00(+0.00%)
Oct 19, 2018 78.82 78.82 78.82 78.82 314 +0.01(+0.02%)
Oct 18, 2018 78.81 78.81 15 +0.00(+0.00%)
Oct 17, 2018 78.81 78.81 255 +0.00(+0.00%)
Oct 16, 2018 78.81 78.81 78.81 78.81 305 +0.27(+0.34%)
Oct 15, 2018 78.54 78.54 78.54 78.54 420 +1.23(+1.60%)
Oct 12, 2018 77.30 77.30 77.30 77.30 104 +0.00(+0.00%)
Oct 11, 2018 78.75 78.75 77.28 77.30 1,356 -2.76(-3.45%)
Oct 10, 2018 80.07 80.07 80.06 80.06 1,064 -1.23(-1.52%)
Oct 09, 2018 81.76 81.76 81.29 81.29 384 -0.60(-0.74%)
Oct 08, 2018 81.90 81.90 81.90 81.90 309 -0.28(-0.34%)
Oct 05, 2018 82.15 82.18 82.15 82.18 837 -0.56(-0.67%)
Oct 04, 2018 82.74 82.74 82.74 82.74 232 -0.24(-0.29%)
Oct 03, 2018 82.98 82.98 82.98 82.98 318 +0.17(+0.21%)
Oct 02, 2018 82.94 82.94 82.76 82.81 833 -0.82(-0.98%)
Oct 01, 2018 83.60 83.62 83.60 83.62 551 +0.16(+0.19%)
Sep 28, 2018 83.46 83.46 83.46 83.46 314 +0.00(+0.00%)
Sep 27, 2018 83.46 83.54 83.46 83.46 767 -0.29(-0.35%)
Sep 26, 2018 83.75 83.75 83.75 83.75 116 +0.23(+0.28%)
Sep 25, 2018 83.52 83.52 83.52 83.52 180 -0.54(-0.64%)
Sep 24, 2018 84.06 84.06 84.06 84.06 360 -0.32(-0.38%)
Sep 21, 2018 84.38 84.38 84.38 84.38 210 +0.45(+0.54%)
Sep 20, 2018 83.82 83.93 83.82 83.93 1,378 +0.38(+0.45%)
Sep 19, 2018 83.55 83.55 28 +0.00(+0.00%)
Sep 18, 2018 83.29 83.55 83.29 83.55 1,575 +0.10(+0.11%)
Sep 17, 2018 83.42 83.45 83.42 83.45 840 +0.04(+0.05%)
Sep 14, 2018 83.48 83.50 83.42 83.42 1,368 +0.53(+0.64%)
Sep 13, 2018 82.89 82.89 161 +0.00(+0.00%)
Sep 12, 2018 82.89 82.89 82.89 82.89 67 +0.00(+0.00%)
Sep 11, 2018 82.94 82.94 82.89 82.89 709 +0.03(+0.03%)
Sep 10, 2018 82.94 82.94 82.86 82.86 953 +0.33(+0.40%)
Sep 07, 2018 82.50 82.53 82.50 82.53 842 -0.42(-0.50%)
Sep 06, 2018 83.12 83.12 82.95 82.95 323 +0.05(+0.06%)
Sep 05, 2018 82.56 82.90 82.56 82.90 1,856 +0.14(+0.17%)
Sep 04, 2018 82.80 82.83 82.75 82.76 1,396 -0.33(-0.39%)
Aug 31, 2018 83.09 83.09 83.09 0 +0.00(+0.00%)
Aug 30, 2018 83.08 83.09 83.08 83.09 865 -1.04(-1.24%)
Aug 29, 2018 84.13 84.13 84.13 84.13 121 +0.90(+1.08%)
Aug 28, 2018 83.23 83.23 83.23 83.23 324 -0.21(-0.25%)
Aug 27, 2018 83.44 83.44 83.44 83.44 648 +0.68(+0.83%)
Aug 24, 2018 82.75 82.75 82.75 82.75 210 +0.18(+0.22%)
Aug 23, 2018 82.57 82.57 82.57 82.57 216 -0.16(-0.20%)
Aug 22, 2018 82.70 82.73 82.70 82.73 500 +1.05(+1.28%)
Aug 21, 2018 81.69 81.69 81.69 81.69 131 +0.00(+0.00%)
Aug 20, 2018 81.69 81.69 81.69 81.69 30 +0.00(+0.00%)
Aug 17, 2018 81.69 81.69 81.69 81.69 105 +0.00(+0.00%)
Aug 16, 2018 81.46 81.71 81.46 81.69 9,675 +0.48(+0.58%)
Aug 15, 2018 81.21 81.21 81.21 81.21 144 +0.00(+0.00%)
Aug 14, 2018 81.21 81.21 81.21 81.21 266 +0.31(+0.39%)
Aug 13, 2018 80.92 81.00 80.90 80.90 1,108 -0.80(-0.98%)
Aug 10, 2018 81.70 81.70 81.70 0 +0.00(+0.00%)
Aug 09, 2018 81.70 81.70 81.70 81.70 160 +0.00(+0.00%)
Aug 08, 2018 81.70 81.70 81.70 81.70 147 +0.05(+0.06%)
Aug 07, 2018 81.65 81.71 81.65 81.65 926 +0.35(+0.43%)
Aug 06, 2018 81.30 81.30 81.30 81.30 346 +0.44(+0.55%)
Aug 03, 2018 80.89 80.89 80.86 80.86 842 +0.68(+0.85%)
Aug 02, 2018 80.22 80.22 80.18 80.18 650 -0.02(-0.02%)
Aug 01, 2018 80.72 80.80 80.20 80.20 3,264 -0.58(-0.72%)
Jul 31, 2018 80.52 80.83 80.46 80.78 3,255 +0.49(+0.62%)
Jul 30, 2018 80.24 80.34 80.16 80.28 1,292 -0.18(-0.22%)
Jul 27, 2018 80.79 80.80 80.46 80.46 3,052 -0.66(-0.82%)
Jul 26, 2018 80.66 81.28 80.66 81.13 1,773 +1.13(+1.41%)
Jul 25, 2018 80.00 80.00 80.00 80.00 260 +0.13(+0.17%)
Jul 24, 2018 80.56 80.56 79.85 79.86 1,421 -0.42(-0.52%)
Jul 23, 2018 79.93 80.32 79.93 80.28 4,645 +0.10(+0.12%)
Jul 20, 2018 80.21 80.34 80.16 80.19 1,561 -0.29(-0.37%)
Jul 19, 2018 80.27 80.48 80.22 80.48 1,751 -0.04(-0.05%)
Jul 18, 2018 80.16 80.63 80.16 80.52 10,649 +0.57(+0.71%)
Jul 16, 2018 79.95 79.95 79.95 77 -0.16(-0.20%)
Jul 13, 2018 80.18 80.18 80.11 80.11 2,322 +0.10(+0.13%)
Jul 10, 2018 80.01 80.01 80.01 35 +0.06(+0.08%)
Jul 09, 2018 79.95 79.25 79.95 2,346 +0.70(+0.89%)
Jul 06, 2018 78.57 79.25 78.57 79.25 3,196 +1.24(+1.59%)
Jul 05, 2018 78.12 78.12 78.01 78.01 458 -0.21(-0.27%)
Jul 03, 2018 78.22 78.22 78.22 0 +0.46(+0.59%)
Jul 02, 2018 77.76 77.76 77.76 77.76 287 -0.59(-0.76%)
Jun 29, 2018 78.35 78.35 78.35 78.35 280 +0.80(+1.03%)
Jun 28, 2018 77.56 77.56 77.56 77.56 464 -1.14(-1.45%)
Jun 27, 2018 78.70 78.70 78.70 78.70 240 +0.13(+0.16%)
Jun 26, 2018 78.57 78.57 78.57 78.57 338 +0.26(+0.33%)
Jun 25, 2018 78.84 78.84 78.31 78.31 3,159 -1.37(-1.72%)
Jun 21, 2018 79.68 79.68 79.68 29 -0.34(-0.43%)
Jun 20, 2018 80.02 80.02 80.02 80.02 531 +0.27(+0.34%)
Jun 19, 2018 79.32 79.75 79.32 79.75 822 -0.58(-0.72%)
Jun 15, 2018 80.33 80.33 80.33 375 +0.19(+0.24%)
Jun 14, 2018 80.19 80.19 80.12 80.13 1,076 -0.19(-0.23%)
Jun 13, 2018 80.40 80.40 80.32 80.32 834 -0.07(-0.09%)
Jun 12, 2018 80.39 80.39 80.39 80.39 251 -0.09(-0.11%)
Jun 11, 2018 79.92 80.47 79.92 80.47 1,082 +0.57(+0.71%)
Jun 08, 2018 79.59 79.90 79.59 79.90 1,206 +0.34(+0.43%)
Jun 07, 2018 79.56 79.56 79.56 79.56 662 +0.79(+1.00%)
Jun 05, 2018 78.77 78.77 78.77 38 +0.45(+0.57%)
Jun 04, 2018 78.33 78.33 78.33 78.33 109 +0.37(+0.47%)
Jun 01, 2018 77.97 77.97 77.96 77.96 1,010 +0.30(+0.39%)
May 31, 2018 77.64 77.66 77.64 77.66 724 -0.38(-0.48%)
May 30, 2018 77.96 78.03 77.96 78.03 494 +1.16(+1.51%)
May 29, 2018 77.27 77.27 76.87 76.87 1,077 -1.04(-1.33%)
May 25, 2018 77.91 77.91 77.91 0 +0.12(+0.16%)
May 24, 2018 77.79 77.79 77.79 77.79 283 +0.19(+0.24%)
May 23, 2018 77.60 77.60 77.60 77.60 592 -0.67(-0.85%)
May 22, 2018 78.48 78.48 78.27 78.27 770 -0.02(-0.03%)
May 21, 2018 78.45 78.45 78.29 78.29 539 +0.41(+0.52%)
May 18, 2018 77.93 77.94 77.72 77.88 1,337 -0.20(-0.25%)
May 17, 2018 78.07 78.31 78.07 78.08 1,014 +0.06(+0.07%)
May 16, 2018 78.02 78.02 78.02 78.02 469 +0.81(+1.05%)
May 15, 2018 77.19 77.30 77.17 77.21 1,075 -0.26(-0.34%)
May 14, 2018 77.47 77.47 77.47 77.47 571 +0.28(+0.36%)
May 11, 2018 77.51 77.51 77.13 77.19 539 +0.05(+0.07%)
May 10, 2018 76.89 77.14 76.89 77.14 280 +1.09(+1.43%)
May 09, 2018 76.06 76.06 76.06 76.06 433 +0.21(+0.27%)
May 08, 2018 75.81 75.85 75.81 75.85 576 -0.32(-0.42%)
May 07, 2018 76.03 76.16 76.03 76.16 571 -0.06(-0.08%)
May 04, 2018 75.53 76.22 75.53 76.22 866 +1.22(+1.63%)
May 03, 2018 74.62 75.08 74.62 75.00 1,626 -1.08(-1.42%)
May 02, 2018 75.82 76.08 75.82 76.08 1,930 +0.29(+0.39%)
May 01, 2018 75.79 75.79 75.79 75.79 176 -0.59(-0.77%)
Apr 30, 2018 76.92 76.92 76.38 76.38 4,011 -0.06(-0.08%)
Apr 26, 2018 76.44 76.44 76.44 61 +0.08(+0.11%)
Apr 25, 2018 76.36 76.36 76.36 76.36 192 -0.54(-0.70%)
Apr 23, 2018 76.90 76.90 76.90 34 +0.19(+0.24%)
Apr 20, 2018 77.20 77.39 76.71 76.71 3,248 -0.49(-0.64%)
Apr 19, 2018 77.44 77.72 77.20 77.20 11,835 -0.73(-0.93%)
Apr 18, 2018 77.99 78.11 77.93 77.93 10,503 +0.26(+0.33%)
Apr 17, 2018 77.67 77.67 77.67 77.67 133 +1.61(+2.12%)
Apr 13, 2018 76.06 76.06 76.06 108 -0.50(-0.66%)
Apr 12, 2018 76.57 76.57 76.57 76.57 434 +0.59(+0.77%)
Apr 11, 2018 75.98 75.98 75.98 75.98 442 -0.55(-0.72%)
Apr 10, 2018 76.42 76.53 76.42 76.53 1,065 +0.23(+0.30%)
Apr 09, 2018 76.30 76.30 76.30 76.30 571 +1.11(+1.47%)
Apr 06, 2018 76.52 76.52 74.97 75.19 1,475 -1.75(-2.27%)
Apr 05, 2018 77.01 77.07 76.94 76.94 3,629 +0.65(+0.86%)
Apr 04, 2018 75.69 76.29 75.69 76.29 664 +0.56(+0.74%)
Apr 03, 2018 75.17 75.73 75.17 75.73 1,092 -0.35(-0.46%)
Apr 02, 2018 76.22 76.22 76.08 76.08 1,146 -0.30(-0.40%)
Mar 29, 2018 76.39 76.39 76.39 0 +0.86(+1.14%)
Mar 28, 2018 75.71 75.97 75.53 75.53 522 -0.27(-0.35%)
Mar 27, 2018 76.82 76.82 75.79 75.79 1,590 -0.50(-0.66%)
Mar 26, 2018 76.20 76.29 75.67 76.29 6,917 +1.11(+1.47%)
Mar 23, 2018 76.32 76.40 75.18 75.18 1,496 -1.87(-2.42%)
Mar 22, 2018 77.14 77.14 77.12 77.05 1,441 -1.00(-1.28%)
Mar 19, 2018 78.05 78.05 78.05 185 -0.50(-0.64%)
Mar 15, 2018 78.55 78.55 78.55 3 -1.40(-1.75%)
Mar 09, 2018 79.95 79.95 79.95 131 +1.13(+1.43%)
Mar 08, 2018 78.82 78.82 78.82 78.82 253 +0.95(+1.22%)
Mar 05, 2018 77.87 77.87 77.87 7 +0.28(+0.36%)
Mar 02, 2018 76.68 77.59 76.68 77.59 585 +0.24(+0.31%)
Mar 01, 2018 78.12 78.12 77.28 77.35 1,290 -1.48(-1.88%)
Feb 28, 2018 78.83 78.83 78.61 78.83 744 -0.14(-0.18%)
Feb 27, 2018 79.30 79.30 78.97 78.97 8,296 -0.56(-0.70%)
Feb 26, 2018 79.18 79.53 79.17 79.53 1,315 +0.76(+0.97%)
Feb 22, 2018 78.76 78.76 78.76 136 +0.08(+0.10%)
Feb 21, 2018 78.54 79.35 78.54 78.69 1,321 -0.21(-0.26%)
Feb 20, 2018 78.90 78.90 78.90 78.90 658 -0.26(-0.33%)
Feb 16, 2018 79.16 79.16 79.16 0 +0.19(+0.24%)
Feb 15, 2018 78.44 78.97 76.17 78.97 4,968 +0.59(+0.75%)
Feb 14, 2018 77.13 78.39 77.11 78.39 8,305 +1.17(+1.52%)
Feb 13, 2018 76.68 77.22 76.68 77.22 2,850 +0.42(+0.55%)
Feb 12, 2018 76.77 77.15 76.50 76.79 2,748 +1.43(+1.90%)
Feb 09, 2018 76.12 76.12 75.03 75.36 2,613 -1.19(-1.55%)
Feb 08, 2018 77.93 78.25 76.55 76.55 3,734 -1.93(-2.46%)
Feb 07, 2018 78.59 78.28 78.48 1,227 +0.84(+1.08%)
Feb 06, 2018 74.66 77.93 74.66 77.65 12,639 -0.20(-0.26%)
Feb 05, 2018 79.28 79.28 77.40 77.85 708 -1.76(-2.21%)
Feb 02, 2018 80.19 80.19 79.61 79.61 787 -1.77(-2.17%)
Feb 01, 2018 81.06 81.37 81.06 81.37 759 +0.24(+0.30%)
Jan 31, 2018 81.98 81.99 81.13 81.13 3,073 -0.57(-0.69%)
Jan 30, 2018 82.19 82.19 81.66 81.70 2,046 -1.25(-1.50%)
Jan 29, 2018 83.21 83.21 82.95 82.95 2,052 -0.10(-0.12%)
Jan 26, 2018 82.24 83.16 82.24 83.05 2,370 +1.03(+1.25%)
Jan 25, 2018 82.22 82.22 82.02 82.02 1,209 -0.25(-0.30%)
Jan 24, 2018 82.27 82.27 82.27 82.27 340 +0.04(+0.05%)
Jan 23, 2018 82.01 82.27 82.00 82.22 1,580 +0.22(+0.27%)
Jan 22, 2018 82.00 82.00 82.00 82.00 506 +0.50(+0.61%)
Jan 19, 2018 81.38 81.51 81.38 81.50 946 +0.25(+0.31%)
Jan 18, 2018 81.14 81.25 81.14 81.25 572 +0.43(+0.53%)
Jan 17, 2018 80.70 80.82 80.65 80.82 975 +0.32(+0.39%)
Jan 16, 2018 81.36 81.36 80.47 80.51 757 -0.52(-0.64%)
Jan 12, 2018 81.02 81.02 81.02 0 +0.79(+0.99%)
Jan 11, 2018 79.57 80.23 79.57 80.23 622 +0.67(+0.84%)
Jan 10, 2018 79.57 79.58 79.51 79.56 1,437 -0.18(-0.23%)
Jan 09, 2018 79.72 79.74 79.72 79.74 362 +0.45(+0.57%)
Jan 08, 2018 79.32 79.32 79.28 79.28 709 -0.05(-0.06%)
Jan 05, 2018 79.15 79.33 78.97 79.33 2,846 +0.63(+0.80%)
Jan 04, 2018 78.34 78.76 78.34 78.70 2,020 +0.44(+0.57%)
Jan 03, 2018 78.24 78.25 78.24 78.25 951 +0.18(+0.23%)
Jan 02, 2018 78.10 78.10 78.05 78.08 1,037 +0.26(+0.34%)
Dec 29, 2017 77.81 77.81 77.81 0 -0.20(-0.25%)
Dec 28, 2017 77.92 78.01 77.92 78.01 1,103 +0.05(+0.06%)
Dec 27, 2017 77.96 77.96 77.96 77.96 177 +0.02(+0.02%)
Dec 26, 2017 77.95 78.00 77.93 77.94 2,036 +0.16(+0.21%)
Dec 22, 2017 77.92 77.92 77.78 77.78 2,229 -0.14(-0.18%)
Dec 21, 2017 77.86 77.94 77.86 77.92 1,424 +0.13(+0.17%)
Dec 20, 2017 77.70 77.79 77.46 77.79 2,113 +0.40(+0.52%)
Dec 19, 2017 77.59 77.59 77.39 77.39 640 -0.21(-0.27%)
Dec 18, 2017 77.43 77.71 77.43 77.59 4,227 +0.66(+0.86%)
Dec 15, 2017 76.60 77.06 76.60 76.94 1,608 +0.41(+0.54%)
Dec 14, 2017 76.99 76.99 76.52 76.52 6,423 -0.63(-0.81%)
Dec 13, 2017 77.04 77.15 77.04 77.15 478 +0.09(+0.12%)
Dec 12, 2017 77.01 77.14 76.93 77.06 1,575 +0.24(+0.31%)
Dec 08, 2017 76.82 76.82 76.82 246 +0.35(+0.46%)
Dec 07, 2017 76.44 76.47 76.44 76.47 717 +0.35(+0.46%)
Dec 06, 2017 75.99 76.12 75.99 76.12 244 -0.36(-0.47%)
Dec 05, 2017 76.51 76.51 76.48 76.48 965 -0.54(-0.70%)
Dec 04, 2017 77.38 77.55 77.01 77.01 3,136 +0.29(+0.38%)
Nov 30, 2017 76.72 76.72 76.72 118 +0.60(+0.79%)
Nov 29, 2017 75.82 76.12 75.82 76.12 964 +1.03(+1.37%)
Nov 28, 2017 74.94 75.09 74.92 75.09 2,760 +0.67(+0.90%)
Nov 27, 2017 74.44 74.44 74.42 74.43 1,166 +0.03(+0.04%)
Nov 22, 2017 74.40 74.40 74.40 87 -0.03(-0.04%)
Nov 21, 2017 74.45 74.48 74.42 74.42 723 +0.33(+0.44%)
Nov 20, 2017 73.84 74.10 73.84 74.10 1,071 +0.10(+0.14%)
Nov 17, 2017 73.95 73.99 73.92 73.99 863 +0.23(+0.32%)
Nov 16, 2017 73.66 73.76 73.66 73.76 722 +0.61(+0.84%)
Nov 15, 2017 73.10 73.15 73.10 73.15 1,064 -0.05(-0.06%)
Nov 14, 2017 73.13 73.19 73.13 73.19 1,448 -0.25(-0.35%)
Nov 13, 2017 73.45 73.45 73.45 73.45 387 +0.42(+0.58%)
Nov 09, 2017 73.03 73.03 73.03 128 -0.47(-0.64%)
Nov 08, 2017 73.40 73.50 73.40 73.50 678 +0.06(+0.08%)
Nov 07, 2017 73.67 73.67 73.44 73.44 893 -0.20(-0.27%)
Nov 06, 2017 73.76 73.80 73.64 73.64 684 -0.07(-0.10%)
Nov 03, 2017 73.33 73.72 73.33 73.71 976 +0.59(+0.81%)
Nov 02, 2017 73.14 73.14 73.10 73.12 606 -0.08(-0.10%)
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.