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 30, 2009 28.35 28.35 27.77 27.95 3,832 -0.49(-1.73%)
Oct 29, 2009 28.01 28.45 28.01 28.45 2,002 +0.62(+2.22%)
Oct 28, 2009 28.10 28.10 27.77 27.83 4,924 -0.59(-2.07%)
Oct 27, 2009 28.35 28.43 28.26 28.42 992 +0.10(+0.34%)
Oct 26, 2009 28.98 28.98 28.32 28.32 8,443 -0.39(-1.37%)
Oct 23, 2009 28.65 28.71 28.65 28.71 2,293 -0.05(-0.17%)
Oct 22, 2009 28.77 28.77 28.76 28.76 1,998 +0.03(+0.12%)
Oct 21, 2009 28.93 29.22 28.72 28.73 18,751 -0.30(-1.02%)
Oct 20, 2009 28.95 29.04 28.91 29.03 6,722 -0.16(-0.54%)
Oct 19, 2009 28.80 29.19 28.80 29.18 3,325 +0.36(+1.25%)
Oct 16, 2009 28.75 28.82 28.62 28.82 1,124 -0.01(-0.03%)
Oct 15, 2009 28.63 28.83 28.60 28.83 44,208 +0.20(+0.70%)
Oct 14, 2009 28.54 28.63 28.46 28.63 5,573 +0.35(+1.24%)
Oct 13, 2009 28.23 28.31 28.16 28.28 10,893 +0.02(+0.07%)
Oct 12, 2009 28.48 28.48 28.26 28.26 1,545 +0.10(+0.37%)
Oct 09, 2009 28.09 28.15 28.03 28.15 2,109 +0.06(+0.23%)
Oct 08, 2009 27.90 28.09 27.89 28.09 7,529 +0.33(+1.18%)
Oct 07, 2009 27.63 27.76 27.62 27.76 1,293 +0.12(+0.43%)
Oct 06, 2009 27.54 27.68 27.54 27.64 1,682 +0.29(+1.06%)
Oct 05, 2009 27.03 27.35 27.03 27.35 6,544 +0.37(+1.36%)
Oct 02, 2009 26.98 27.08 26.98 26.99 2,912 -0.21(-0.77%)
Oct 01, 2009 27.39 27.39 27.15 27.19 22,977 -0.22(-0.79%)
Sep 30, 2009 27.59 27.59 27.41 27.41 1,409 -0.28(-1.00%)
Sep 29, 2009 27.86 27.86 27.60 27.69 25,496 +0.48(+1.76%)
Sep 25, 2009 27.34 27.21 27.21 27.21 1,557 -0.24(-0.86%)
Sep 24, 2009 27.68 27.68 27.43 27.45 866 -0.37(-1.34%)
Sep 23, 2009 27.92 27.98 27.82 27.82 36,378 -0.23(-0.80%)
Sep 22, 2009 28.05 28.09 28.04 28.04 8,234 +0.19(+0.69%)
Sep 21, 2009 27.85 27.85 27.85 27.85 359 -0.35(-1.24%)
Sep 18, 2009 28.20 28.20 28.20 28.20 239 +0.05(+0.18%)
Sep 17, 2009 28.32 28.32 28.11 28.15 3,265 +0.02(+0.06%)
Sep 16, 2009 27.97 28.14 27.97 28.14 479 +0.31(+1.11%)
Sep 15, 2009 27.76 27.84 27.64 27.83 17,535 +0.14(+0.51%)
Sep 14, 2009 27.69 27.69 27.69 27.69 128 -0.06(-0.21%)
Sep 11, 2009 27.79 27.79 27.69 27.74 2,574 +0.08(+0.30%)
Sep 10, 2009 27.55 27.75 27.55 27.66 9,757 +0.20(+0.73%)
Sep 09, 2009 27.43 27.55 27.43 27.46 812 +0.13(+0.46%)
Sep 08, 2009 27.33 27.34 27.30 27.34 2,157 +0.32(+1.20%)
Sep 04, 2009 27.01 27.01 27.01 27.01 158 +0.25(+0.95%)
Sep 03, 2009 26.78 26.78 26.75 26.76 933 -0.05(-0.17%)
Sep 02, 2009 26.78 26.84 26.70 26.80 5,180 +0.04(+0.16%)
Sep 01, 2009 27.06 27.36 26.76 26.76 12,061 -0.43(-1.60%)
Aug 31, 2009 27.16 27.19 27.09 27.19 10,747 -0.18(-0.67%)
Aug 28, 2009 27.49 27.49 27.38 27.38 268 -0.08(-0.30%)
Aug 27, 2009 27.28 27.52 27.28 27.46 1,976 -0.04(-0.15%)
Aug 26, 2009 27.29 27.50 27.29 27.50 5,123 +0.11(+0.40%)
Aug 25, 2009 27.61 27.66 27.39 27.39 4,755 +0.02(+0.06%)
Aug 24, 2009 27.38 27.47 27.32 27.38 2,312 +0.18(+0.68%)
Aug 21, 2009 26.98 27.19 26.98 27.19 6,526 +0.54(+2.03%)
Aug 20, 2009 26.58 26.73 26.58 26.65 8,131 +0.06(+0.21%)
Aug 19, 2009 26.37 26.67 26.33 26.60 6,701 +0.25(+0.96%)
Aug 18, 2009 26.20 26.34 26.20 26.34 254 +0.12(+0.45%)
Aug 17, 2009 26.28 26.28 26.13 26.23 11,633 -0.57(-2.12%)
Aug 14, 2009 26.79 26.79 26.79 26.79 479 -0.04(-0.16%)
Aug 13, 2009 26.78 26.83 26.78 26.83 1,013 -0.01(-0.03%)
Aug 12, 2009 26.63 26.84 26.63 26.84 1,472 +0.30(+1.13%)
Aug 11, 2009 26.58 26.58 26.42 26.54 1,359 -0.13(-0.50%)
Aug 10, 2009 26.63 26.68 26.63 26.68 429 -0.19(-0.71%)
Aug 07, 2009 26.61 26.87 26.56 26.87 4,006 +0.44(+1.67%)
Aug 06, 2009 26.43 26.43 26.32 26.43 4,427 -0.01(-0.03%)
Aug 05, 2009 26.44 26.44 26.43 26.43 1,663 -0.35(-1.31%)
Aug 04, 2009 26.59 26.78 26.59 26.78 3,507 -0.03(-0.09%)
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.