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 (%)
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%)
Nov 01, 2017 73.47 73.47 72.97 73.19 2,246 +0.12(+0.17%)
Oct 30, 2017 73.07 73.07 73.07 3 -0.56(-0.77%)
Oct 27, 2017 73.32 73.64 73.32 73.64 4,914 +0.24(+0.33%)
Oct 26, 2017 73.43 73.43 73.39 73.39 3,668 +0.26(+0.36%)
Oct 25, 2017 73.13 73.13 73.13 73.13 615 -0.49(-0.66%)
Oct 24, 2017 73.51 73.61 73.51 73.61 1,217 +0.29(+0.40%)
Oct 23, 2017 73.28 73.32 73.28 73.32 997 +0.08(+0.11%)
Oct 20, 2017 73.09 73.24 73.09 73.24 1,139 +0.74(+1.02%)
Oct 19, 2017 72.56 72.56 72.50 72.50 1,103 -0.27(-0.37%)
Oct 18, 2017 72.64 72.78 72.64 72.77 1,488 +0.30(+0.42%)
Oct 17, 2017 72.30 72.57 72.30 72.47 1,470 +0.20(+0.28%)
Oct 16, 2017 72.29 72.29 72.19 72.26 919 +0.09(+0.13%)
Oct 13, 2017 72.12 72.27 72.12 72.17 1,888 -0.13(-0.17%)
Oct 12, 2017 72.30 72.30 72.30 72.30 835 -0.15(-0.21%)
Oct 11, 2017 72.34 72.50 72.34 72.45 2,510 +0.17(+0.23%)
Oct 10, 2017 72.46 72.46 72.28 72.28 1,034 +0.07(+0.10%)
Oct 06, 2017 72.21 72.21 72.21 13 +0.03(+0.04%)
Oct 05, 2017 72.18 72.18 72.18 72.18 146 +0.17(+0.23%)
Oct 04, 2017 72.08 72.15 72.01 72.01 968 -0.02(-0.03%)
Oct 03, 2017 71.94 72.04 71.86 72.03 2,441 +0.51(+0.71%)
Oct 02, 2017 71.52 71.52 71.52 71.52 475 +0.17(+0.24%)
Sep 29, 2017 71.34 71.35 71.34 71.35 537 +0.40(+0.57%)
Sep 28, 2017 70.95 70.95 70.95 70.95 184 +0.23(+0.32%)
Sep 27, 2017 70.82 70.82 70.64 70.72 597 +0.14(+0.20%)
Sep 26, 2017 70.51 70.58 70.45 70.58 7,612 +0.05(+0.07%)
Sep 25, 2017 70.53 70.53 70.53 70.53 299 +0.08(+0.12%)
Sep 22, 2017 70.46 70.46 70.45 70.45 445 -0.05(-0.07%)
Sep 21, 2017 70.50 70.50 70.50 70.50 190 -0.17(-0.24%)
Sep 20, 2017 70.41 70.68 70.41 70.67 1,706 +0.30(+0.42%)
Sep 19, 2017 70.36 70.37 70.36 70.37 379 +0.06(+0.09%)
Sep 18, 2017 70.29 70.31 70.28 70.31 767 +0.46(+0.65%)
Sep 15, 2017 69.85 69.85 69.85 69.85 336 +0.14(+0.19%)
Sep 14, 2017 69.72 69.72 69.72 69.72 216 -0.04(-0.06%)
Sep 13, 2017 69.68 69.84 69.68 69.76 15,484 +0.24(+0.34%)
Sep 12, 2017 69.52 69.52 69.52 69.52 144 +0.25(+0.37%)
Sep 11, 2017 69.15 69.27 69.11 69.27 1,267 +0.62(+0.91%)
Sep 08, 2017 68.64 68.64 68.64 68.64 160 +0.07(+0.10%)
Sep 07, 2017 68.62 68.72 68.58 68.58 883 -0.48(-0.69%)
Sep 06, 2017 68.91 69.06 68.91 69.06 12,697 +0.19(+0.28%)
Sep 05, 2017 68.78 68.90 68.75 68.86 1,670 -0.32(-0.46%)
Aug 31, 2017 69.18 127 +0.14(+0.20%)
Aug 30, 2017 68.86 69.10 68.81 69.04 3,093 +0.27(+0.39%)
Aug 29, 2017 68.57 68.81 68.57 68.76 843 +0.07(+0.10%)
Aug 28, 2017 68.70 68.70 68.70 68.70 296 -0.25(-0.36%)
Aug 25, 2017 68.94 68.94 68.94 68.94 243 +0.30(+0.44%)
Aug 24, 2017 68.86 68.86 68.64 68.64 1,122 -0.14(-0.20%)
Aug 23, 2017 68.76 68.84 68.76 68.78 2,850 -0.10(-0.15%)
Aug 22, 2017 68.89 68.89 68.89 68.89 458 +0.64(+0.94%)
Aug 21, 2017 68.00 68.25 68.00 68.25 5,126 -0.13(-0.19%)
Aug 18, 2017 68.60 68.60 68.30 68.37 741 -0.28(-0.41%)
Aug 17, 2017 69.05 69.05 68.65 68.65 551 -0.78(-1.12%)
Aug 16, 2017 69.55 69.55 69.43 69.43 890 +0.08(+0.12%)
Aug 15, 2017 69.48 69.48 69.35 69.35 5,959 -0.13(-0.19%)
Aug 14, 2017 69.51 69.51 69.47 69.48 679 +0.81(+1.19%)
Aug 11, 2017 68.79 68.84 68.66 68.66 1,236 -0.68(-0.99%)
Aug 10, 2017 69.35 69.35 69.35 69.35 993 -0.30(-0.43%)
Aug 09, 2017 69.82 69.82 69.65 69.65 1,002 -0.21(-0.30%)
Aug 07, 2017 69.86 44 +0.24(+0.35%)
Aug 04, 2017 69.53 69.62 69.53 69.62 8,872 +0.19(+0.27%)
Aug 03, 2017 69.45 69.48 69.43 69.43 808 +0.15(+0.21%)
Aug 02, 2017 69.28 69.28 69.28 69.28 178 -0.27(-0.39%)
Aug 01, 2017 69.66 69.66 69.51 69.55 1,137 +0.24(+0.34%)
Jul 31, 2017 69.50 69.50 69.32 69.32 532 +0.23(+0.34%)
Jul 28, 2017 69.13 69.13 69.08 69.08 650 -0.03(-0.04%)
Jul 27, 2017 69.33 69.33 68.88 69.11 556 -0.11(-0.16%)
Jul 26, 2017 69.33 69.36 69.22 69.22 4,550 -0.17(-0.25%)
Jul 25, 2017 69.39 69.40 69.35 69.40 646 +0.40(+0.58%)
Jul 24, 2017 69.00 69.00 69.00 69.00 469 +0.27(+0.39%)
Jul 21, 2017 68.67 68.73 68.67 68.73 939 -0.28(-0.41%)
Jul 20, 2017 68.80 69.01 68.74 69.01 661 +0.21(+0.30%)
Jul 19, 2017 68.63 68.80 68.63 68.80 1,050 -0.02(-0.03%)
Jul 17, 2017 68.82 102 -0.01(-0.01%)
Jul 14, 2017 68.62 68.83 68.62 68.83 16,053 +0.35(+0.51%)
Jul 13, 2017 68.35 68.52 68.35 68.48 1,251 +0.08(+0.12%)
Jul 12, 2017 68.40 68.52 68.40 68.40 905 +0.36(+0.53%)
Jul 11, 2017 68.32 68.32 68.04 68.04 558 -0.21(-0.31%)
Jul 10, 2017 68.34 68.34 68.16 68.25 791 -0.15(-0.22%)
Jul 07, 2017 68.40 68.40 68.40 68.40 479 +0.05(+0.07%)
Jul 06, 2017 68.35 68.35 68.35 68.35 636 +0.08(+0.12%)
Jul 05, 2017 68.27 68.27 68.27 68.27 347 -0.16(-0.23%)
Jul 03, 2017 68.22 68.43 68.22 68.43 537 +0.48(+0.70%)
Jun 30, 2017 67.76 67.95 67.76 67.95 1,520 +0.19(+0.28%)
Jun 29, 2017 68.28 68.28 67.62 67.76 717 -0.35(-0.51%)
Jun 28, 2017 69.32 69.32 67.59 68.11 1,795 +0.56(+0.83%)
Jun 27, 2017 67.56 67.71 67.55 67.55 2,404 -0.05(-0.07%)
Jun 26, 2017 67.78 67.92 67.60 67.60 2,487 -0.10(-0.15%)
Jun 22, 2017 67.71 76 -0.11(-0.16%)
Jun 21, 2017 67.81 67.81 67.81 67.81 220 -0.23(-0.34%)
Jun 20, 2017 68.05 68.05 68.05 68.05 169 -0.28(-0.40%)
Jun 19, 2017 68.32 68.32 68.32 68.32 320 +0.57(+0.85%)
Jun 16, 2017 67.80 67.80 67.63 67.75 634 -0.33(-0.48%)
Jun 14, 2017 68.08 86 -0.12(-0.17%)
Jun 13, 2017 68.15 68.19 68.15 68.19 1,162 +0.28(+0.41%)
Jun 12, 2017 68.05 68.05 67.77 67.92 13,487 -0.04(-0.06%)
Jun 09, 2017 68.26 68.27 67.96 67.96 13,178 +0.16(+0.24%)
Jun 08, 2017 67.76 67.80 67.76 67.80 749 +0.48(+0.72%)
Jun 06, 2017 67.31 40 -0.49(-0.73%)
Jun 02, 2017 67.80 160 +0.12(+0.18%)
Jun 01, 2017 67.30 67.68 67.30 67.68 617 +0.71(+1.06%)
May 31, 2017 66.89 66.97 66.89 66.97 374 -0.16(-0.24%)
May 30, 2017 67.09 67.16 67.06 67.13 1,218 -0.19(-0.28%)
May 25, 2017 67.32 89 +0.57(+0.85%)
May 24, 2017 66.71 66.82 66.71 66.75 465 +0.07(+0.10%)
May 23, 2017 66.65 66.85 66.65 66.69 7,593 +0.25(+0.38%)
May 22, 2017 66.34 66.49 66.34 66.43 1,093 +0.08(+0.12%)
May 19, 2017 66.25 66.36 66.25 66.36 576 +0.70(+1.06%)
May 18, 2017 65.52 65.74 65.46 65.66 5,476 +0.51(+0.78%)
May 17, 2017 65.53 65.56 65.15 65.15 3,470 -1.54(-2.31%)
May 15, 2017 66.70 179 +0.43(+0.65%)
May 12, 2017 66.23 66.29 66.23 66.27 4,755 -0.29(-0.43%)
May 11, 2017 66.42 66.56 66.34 66.56 956 -0.14(-0.21%)
May 10, 2017 66.63 66.69 66.46 66.69 11,957 +0.18(+0.26%)
May 09, 2017 66.50 66.63 66.49 66.52 44,701 -0.01(-0.02%)
May 08, 2017 66.68 66.69 66.51 66.53 2,057 -0.28(-0.42%)
May 05, 2017 66.66 66.81 66.66 66.81 452 +0.66(+1.00%)
May 04, 2017 66.15 66.15 66.15 66.15 743 -0.21(-0.31%)
May 02, 2017 66.36 57 -0.19(-0.29%)
May 01, 2017 66.57 66.69 66.55 66.55 1,265 -0.02(-0.02%)
Apr 28, 2017 66.57 66.57 66.57 66.57 374 -0.20(-0.31%)
Apr 27, 2017 66.77 66.77 66.77 66.77 351 +0.06(+0.08%)
Apr 25, 2017 66.71 372 +0.42(+0.64%)
Apr 24, 2017 66.27 66.29 66.20 66.29 4,778 +0.83(+1.26%)
Apr 21, 2017 65.46 65.46 65.46 65.46 564 -0.18(-0.27%)
Apr 20, 2017 65.69 65.69 65.64 65.64 1,211 +0.55(+0.85%)
Apr 19, 2017 65.17 65.17 65.09 65.09 405 +0.31(+0.47%)
Apr 18, 2017 64.83 64.83 64.66 64.78 2,624 +0.01(+0.02%)
Apr 17, 2017 64.36 64.77 64.35 64.77 13,987 +0.29(+0.45%)
Apr 13, 2017 64.81 64.88 64.48 64.48 723 -0.35(-0.53%)
Apr 12, 2017 65.04 65.04 64.82 64.82 1,174 -0.39(-0.60%)
Apr 11, 2017 64.96 65.22 64.96 65.21 3,253 -0.08(-0.13%)
Apr 10, 2017 65.51 65.52 65.30 65.30 5,267 -0.07(-0.10%)
Apr 07, 2017 65.27 65.36 65.06 65.36 1,701 +0.23(+0.36%)
Apr 06, 2017 64.87 65.33 64.87 65.13 129,388 -0.44(-0.67%)
Apr 05, 2017 65.65 65.80 65.57 65.57 67,105 +0.26(+0.40%)
Apr 04, 2017 65.25 65.31 65.25 65.31 600 +0.20(+0.30%)
Apr 03, 2017 65.47 65.47 65.11 65.11 908 -0.41(-0.63%)
Mar 31, 2017 65.60 65.79 65.52 65.52 1,656 -0.11(-0.17%)
Mar 30, 2017 65.40 65.71 65.39 65.63 1,809 +0.53(+0.82%)
Mar 29, 2017 65.14 65.24 65.10 65.10 5,600 -0.29(-0.44%)
Mar 28, 2017 64.45 65.39 64.45 65.39 1,631 +0.65(+1.01%)
Mar 27, 2017 64.16 64.75 64.16 64.74 1,973 -0.07(-0.11%)
Mar 24, 2017 65.22 65.22 64.61 64.81 3,005 -0.10(-0.16%)
Mar 23, 2017 65.07 65.37 64.91 64.91 2,404 +0.05(+0.07%)
Mar 22, 2017 64.64 64.98 64.51 64.86 102,865 -0.05(-0.08%)
Mar 21, 2017 65.69 65.69 64.92 64.92 56,049 -1.07(-1.63%)
Mar 20, 2017 65.99 65.99 65.99 65.99 302 -0.37(-0.55%)
Mar 17, 2017 66.24 66.43 66.24 66.36 874 +0.04(+0.06%)
Mar 16, 2017 66.32 66.32 66.32 66.32 713 -0.15(-0.22%)
Mar 15, 2017 66.22 66.47 66.18 66.47 1,993 +0.59(+0.90%)
Mar 14, 2017 65.82 65.89 65.79 65.88 3,393 -0.23(-0.35%)
Mar 13, 2017 66.22 66.22 66.06 66.11 1,718 +0.14(+0.21%)
Mar 10, 2017 66.09 66.09 65.97 65.97 947 +0.13(+0.20%)
Mar 09, 2017 66.10 66.10 65.69 65.84 1,528 -0.18(-0.27%)
Mar 08, 2017 66.01 66.02 66.00 66.02 876 +0.00(+0.00%)
Mar 07, 2017 66.06 66.16 65.97 66.02 2,577 -0.18(-0.27%)
Mar 06, 2017 66.00 66.19 65.97 66.19 4,235 -0.16(-0.24%)
Mar 03, 2017 66.21 66.35 66.15 66.35 1,418 +0.11(+0.17%)
Mar 02, 2017 66.56 66.56 66.24 66.24 1,729 -0.62(-0.92%)
Mar 01, 2017 66.81 66.93 66.81 66.85 1,214 +1.08(+1.63%)
Feb 28, 2017 65.82 65.85 65.65 65.78 3,813 -0.19(-0.29%)
Feb 27, 2017 65.91 65.97 65.91 65.97 957 +0.18(+0.27%)
Feb 24, 2017 65.59 65.79 65.49 65.79 12,450 +0.28(+0.43%)
Feb 23, 2017 65.51 65.51 65.51 65.51 274 -0.35(-0.54%)
Feb 22, 2017 65.85 65.87 65.84 65.87 1,456 +0.02(+0.03%)
Feb 21, 2017 65.68 65.89 65.68 65.85 2,213 +0.53(+0.81%)
Feb 17, 2017 65.32 65.32 65.32 0 -0.05(-0.07%)
Feb 16, 2017 65.31 65.37 65.13 65.36 2,769 -0.07(-0.11%)
Feb 15, 2017 64.99 65.44 64.99 65.44 4,841 +0.36(+0.56%)
Feb 14, 2017 64.70 65.08 64.68 65.08 1,828 +0.34(+0.53%)
Feb 13, 2017 64.83 64.93 64.72 64.73 2,171 +0.30(+0.46%)
Feb 10, 2017 64.53 64.53 64.41 64.43 1,638 +0.18(+0.27%)
Feb 09, 2017 64.29 64.30 64.26 64.26 930 +0.53(+0.83%)
Feb 08, 2017 63.71 63.75 63.52 63.73 2,034 +0.01(+0.02%)
Feb 07, 2017 63.73 63.76 63.65 63.71 1,585 +0.12(+0.18%)
Feb 06, 2017 63.90 64.00 63.60 63.60 4,682 -0.35(-0.55%)
Feb 03, 2017 63.97 63.97 63.85 63.95 3,620 +0.67(+1.06%)
Feb 02, 2017 63.43 63.45 63.28 63.28 1,113 -0.17(-0.27%)
Feb 01, 2017 63.69 63.69 63.28 63.45 13,427 -0.07(-0.12%)
Jan 31, 2017 63.20 63.53 63.14 63.53 1,884 -0.04(-0.07%)
Jan 30, 2017 63.26 63.57 63.21 63.57 2,508 -0.39(-0.61%)
Jan 27, 2017 63.96 63.96 63.96 63.96 416 -0.00(-0.00%)
Jan 26, 2017 64.01 64.09 63.89 63.96 1,448 +0.00(+0.00%)
Jan 25, 2017 63.89 63.97 63.71 63.96 4,199 +0.58(+0.91%)
Jan 24, 2017 62.98 63.51 62.98 63.38 7,041 +0.76(+1.21%)
Jan 23, 2017 62.74 62.79 62.55 62.62 2,290 -0.41(-0.65%)
Jan 20, 2017 63.20 63.35 63.03 63.04 4,103 +0.07(+0.10%)
Jan 19, 2017 63.27 63.27 62.80 62.97 4,498 -0.09(-0.14%)
Jan 18, 2017 62.77 63.06 62.77 63.06 3,277 +0.21(+0.34%)
Jan 17, 2017 63.30 63.30 62.81 62.85 1,645 -0.47(-0.74%)
Jan 13, 2017 63.31 63.31 63.31 0 +0.07(+0.11%)
Jan 12, 2017 63.43 63.43 62.88 63.24 2,749 -0.15(-0.23%)
Jan 11, 2017 63.25 63.45 63.15 63.39 2,497 +0.03(+0.04%)
Jan 10, 2017 63.11 63.53 63.11 63.37 5,511 +0.30(+0.47%)
Jan 09, 2017 63.11 63.22 63.03 63.07 3,095 -0.35(-0.56%)
Jan 06, 2017 63.30 63.47 63.30 63.42 7,594 -0.06(-0.09%)
Jan 05, 2017 63.46 63.73 63.20 63.48 11,190 -0.25(-0.39%)
Jan 04, 2017 63.62 63.84 63.36 63.73 1,302,492 +0.70(+1.11%)
Jan 03, 2017 63.20 63.54 62.76 63.03 1,084,447 +0.16(+0.25%)
Dec 30, 2016 62.87 62.87 62.87 0 -0.29(-0.46%)
Dec 29, 2016 63.19 63.30 63.06 63.16 5,628 -0.11(-0.18%)
Dec 28, 2016 63.73 63.86 63.22 63.27 6,385 -0.60(-0.93%)
Dec 27, 2016 63.79 64.02 63.79 63.87 3,279 +0.30(+0.47%)
Dec 23, 2016 63.57 63.57 63.57 0 -0.11(-0.17%)
Dec 22, 2016 63.67 63.80 63.47 63.67 6,405 -0.23(-0.36%)
Dec 21, 2016 63.89 64.09 63.89 63.91 5,457 -0.19(-0.29%)
Dec 20, 2016 63.91 64.09 63.91 64.09 4,613 +0.41(+0.64%)
Dec 19, 2016 63.49 63.74 63.49 63.68 6,450 +0.37(+0.59%)
Dec 16, 2016 63.56 63.62 63.31 63.31 4,390 -0.06(-0.09%)
Dec 15, 2016 63.50 63.66 63.37 63.37 6,913 +0.13(+0.21%)
Dec 14, 2016 63.40 63.58 63.03 63.24 6,272 -0.56(-0.88%)
Dec 13, 2016 63.57 63.85 63.57 63.80 7,198 +0.53(+0.83%)
Dec 12, 2016 63.29 63.38 63.18 63.27 5,067 -0.26(-0.41%)
Dec 09, 2016 63.27 63.54 63.27 63.53 7,722 +0.22(+0.34%)
Dec 08, 2016 63.32 63.63 63.28 63.31 9,079 +0.07(+0.12%)
Dec 07, 2016 62.26 63.24 62.26 63.24 10,781 +1.19(+1.92%)
Dec 06, 2016 62.00 62.25 61.98 62.05 8,588 +0.08(+0.14%)
Dec 05, 2016 61.92 62.06 61.77 61.96 6,129 +0.26(+0.43%)
Dec 02, 2016 61.90 61.90 61.67 61.70 6,779 +0.13(+0.21%)
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.