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 (%)
Dec 31, 2010 33.53 33.65 33.53 33.61 2,824 +0.06(+0.18%)
Dec 30, 2010 33.59 33.59 33.55 33.55 735 -0.02(-0.05%)
Dec 29, 2010 33.60 33.64 33.56 33.56 1,410 +0.03(+0.08%)
Dec 28, 2010 33.51 33.54 33.51 33.54 1,456 +0.00(+0.00%)
Dec 27, 2010 33.32 33.55 33.32 33.54 11,000 +0.01(+0.03%)
Dec 23, 2010 33.62 33.62 33.45 33.53 15,369 -0.12(-0.35%)
Dec 22, 2010 33.47 33.65 33.47 33.65 21,313 +0.29(+0.86%)
Dec 21, 2010 33.29 33.36 33.29 33.36 306 +0.48(+1.46%)
Dec 17, 2010 32.95 32.88 32.88 32.88 1,661 +0.01(+0.03%)
Dec 16, 2010 32.76 32.88 32.76 32.87 523 +0.08(+0.26%)
Dec 15, 2010 32.80 32.80 32.78 32.79 615 -0.36(-1.08%)
Dec 14, 2010 33.13 33.16 33.13 33.15 7,264 -0.00(-0.01%)
Dec 13, 2010 33.15 33.15 33.15 33.15 564 +0.10(+0.31%)
Dec 10, 2010 32.97 33.05 32.97 33.05 550 +0.30(+0.93%)
Dec 09, 2010 32.75 32.75 32.75 32.75 132 +0.25(+0.78%)
Dec 08, 2010 32.49 32.49 32.49 32.49 215 -0.12(-0.36%)
Dec 07, 2010 32.70 32.70 32.57 32.61 4,038 +0.23(+0.70%)
Dec 03, 2010 32.23 32.38 32.38 32.38 2,492 +0.07(+0.21%)
Dec 02, 2010 32.27 32.32 32.27 32.32 23,946 +0.55(+1.72%)
Dec 01, 2010 31.66 31.77 31.66 31.77 871 +0.64(+2.06%)
Nov 30, 2010 31.24 31.25 31.13 31.13 1,263 +0.11(+0.35%)
Nov 29, 2010 30.90 31.02 30.90 31.02 3,213 -0.35(-1.13%)
Nov 26, 2010 31.35 31.39 31.35 31.37 1,063 -0.07(-0.22%)
Nov 24, 2010 31.42 31.44 31.44 31.44 543 +0.44(+1.42%)
Nov 23, 2010 31.08 31.08 31.00 31.00 1,216 -0.45(-1.42%)
Nov 22, 2010 31.45 31.45 31.45 31.45 207 -0.08(-0.27%)
Nov 19, 2010 31.49 31.53 31.49 31.53 315 -0.11(-0.35%)
Nov 18, 2010 31.64 31.64 31.64 31.64 118 +0.51(+1.62%)
Nov 17, 2010 31.02 31.14 31.02 31.14 4,708 +0.20(+0.65%)
Nov 16, 2010 31.36 31.36 30.94 30.94 6,442 -0.76(-2.40%)
Nov 15, 2010 31.78 31.78 31.70 31.70 21,821 +0.14(+0.43%)
Nov 12, 2010 31.54 31.57 31.54 31.56 1,898 -0.26(-0.82%)
Nov 11, 2010 31.83 31.83 31.82 31.82 329 -0.13(-0.40%)
Nov 10, 2010 31.61 31.95 31.61 31.95 6,870 +0.15(+0.48%)
Nov 09, 2010 31.78 31.79 31.78 31.79 4,865 -0.32(-0.99%)
Nov 08, 2010 32.15 32.17 32.06 32.11 3,351 +0.01(+0.02%)
Nov 05, 2010 32.11 32.11 32.11 32.11 2,030 +0.42(+1.33%)
Nov 04, 2010 31.50 31.71 31.50 31.68 587 +0.56(+1.81%)
Nov 03, 2010 30.98 31.23 30.98 31.12 949 +0.11(+0.37%)
Nov 02, 2010 30.99 31.01 30.99 31.01 842 +0.19(+0.62%)
Nov 01, 2010 30.96 30.97 30.82 30.82 1,251 +0.08(+0.25%)
Oct 29, 2010 30.74 30.74 30.74 30.74 320 +0.03(+0.11%)
Oct 28, 2010 30.86 30.86 30.71 30.71 3,791 +0.14(+0.47%)
Oct 27, 2010 30.64 30.64 30.56 30.56 2,680 -0.38(-1.23%)
Oct 25, 2010 30.94 30.94 30.94 30.94 534 +0.11(+0.36%)
Oct 22, 2010 30.83 30.83 30.83 30.83 768 -0.14(-0.46%)
Oct 21, 2010 30.84 31.03 30.84 30.98 3,242 +0.81(+2.67%)
Oct 19, 2010 30.42 30.17 30.17 30.17 1,661 -0.56(-1.83%)
Oct 18, 2010 30.72 30.73 30.72 30.73 2,373 +0.27(+0.89%)
Oct 15, 2010 30.81 30.81 30.40 30.46 1,498 -0.29(-0.93%)
Oct 14, 2010 30.83 30.83 30.75 30.75 272 -0.21(-0.68%)
Oct 13, 2010 31.00 31.00 30.96 30.96 1,313 +0.23(+0.74%)
Oct 12, 2010 30.36 30.73 30.28 30.73 1,375 +0.16(+0.52%)
Oct 11, 2010 30.57 30.57 30.57 30.57 118 +0.13(+0.42%)
Oct 08, 2010 30.45 30.45 30.30 30.45 1,407 +0.24(+0.78%)
Oct 07, 2010 30.37 30.38 30.08 30.21 5,462 +0.03(+0.11%)
Oct 06, 2010 30.29 30.29 30.18 30.18 4,139 +0.77(+2.61%)
Oct 04, 2010 29.45 29.41 29.41 29.41 356 -0.40(-1.36%)
Oct 01, 2010 29.81 29.81 29.66 29.81 1,960 +0.21(+0.71%)
Sep 30, 2010 29.97 29.97 29.60 29.60 1,216 -0.13(-0.45%)
Sep 29, 2010 29.59 29.74 29.55 29.74 2,005 -0.01(-0.03%)
Sep 28, 2010 29.35 29.75 29.35 29.75 647 +0.05(+0.16%)
Sep 27, 2010 29.67 29.70 29.67 29.70 2,075 -0.05(-0.16%)
Sep 24, 2010 29.72 29.76 29.70 29.75 1,530 +0.40(+1.36%)
Sep 23, 2010 29.22 29.37 29.14 29.35 2,136 -0.22(-0.75%)
Sep 22, 2010 29.76 29.76 29.52 29.57 1,651 -0.19(-0.62%)
Sep 21, 2010 29.91 30.04 29.76 29.76 3,298 -0.19(-0.62%)
Sep 20, 2010 29.76 29.94 29.74 29.94 4,370 +0.63(+2.14%)
Sep 17, 2010 29.31 29.31 29.31 29.31 725 -0.18(-0.63%)
Sep 15, 2010 29.20 29.50 29.20 29.50 1,241 -0.03(-0.11%)
Sep 13, 2010 29.41 29.53 29.53 29.53 12,612 +0.54(+1.86%)
Sep 10, 2010 28.93 28.99 28.93 28.99 298 +0.22(+0.76%)
Sep 08, 2010 28.77 28.78 28.78 28.78 475 +0.19(+0.66%)
Sep 07, 2010 28.59 28.59 28.59 28.59 198 -0.11(-0.40%)
Sep 03, 2010 28.74 28.74 28.68 28.70 378 +0.56(+1.98%)
Sep 02, 2010 28.15 28.15 28.15 28.15 166 +1.08(+4.01%)
Aug 31, 2010 26.94 27.06 27.06 27.06 2,141 -0.39(-1.41%)
Aug 27, 2010 27.05 27.45 27.45 27.45 1,546 +0.13(+0.46%)
Aug 26, 2010 27.34 27.39 27.32 27.32 475 +0.22(+0.81%)
Aug 25, 2010 26.94 27.10 26.78 27.10 27,910 -0.01(-0.03%)
Aug 24, 2010 27.22 27.32 27.11 27.11 4,230 -0.53(-1.92%)
Aug 23, 2010 27.91 27.91 27.62 27.64 837 -0.25(-0.90%)
Aug 20, 2010 27.89 27.89 27.89 27.89 280 -0.03(-0.12%)
Aug 19, 2010 27.93 27.93 27.86 27.93 3,992 -0.65(-2.26%)
Aug 18, 2010 28.64 28.64 28.57 28.57 658 -0.02(-0.06%)
Aug 17, 2010 28.59 28.59 28.59 28.59 454 +0.31(+1.10%)
Aug 13, 2010 28.32 28.28 28.28 28.28 1,070 +0.01(+0.05%)
Aug 12, 2010 28.26 28.26 28.26 28.26 235 -0.19(-0.68%)
Aug 11, 2010 28.56 28.56 28.40 28.46 2,620 -0.82(-2.78%)
Aug 10, 2010 29.27 29.27 29.27 29.27 4,284 -0.38(-1.28%)
Aug 09, 2010 29.59 29.70 29.59 29.65 7,262 +0.18(+0.60%)
Aug 06, 2010 29.47 29.47 29.26 29.47 6,652 -0.19(-0.65%)
Aug 05, 2010 29.62 29.67 29.62 29.67 366 +0.24(+0.83%)
Aug 03, 2010 29.42 29.42 29.42 29.42 356 -0.24(-0.79%)
Aug 02, 2010 29.61 29.66 29.61 29.66 315 +0.68(+2.35%)
Jul 30, 2010 28.98 28.98 28.63 28.98 3,833 -0.12(-0.40%)
Jul 29, 2010 29.13 29.13 29.10 29.10 237 +0.23(+0.79%)
Jul 28, 2010 29.12 29.12 28.87 28.87 678 +0.01(+0.03%)
Jul 26, 2010 28.86 28.86 28.86 28.86 237 -0.01(-0.03%)
Jul 23, 2010 28.36 28.87 28.36 28.87 1,650 +0.39(+1.35%)
Jul 22, 2010 28.47 28.48 28.47 28.48 5,293 +0.31(+1.11%)
Jul 21, 2010 28.17 28.17 28.17 28.17 120 +0.20(+0.72%)
Jul 20, 2010 27.58 27.97 27.58 27.97 3,975 +0.15(+0.54%)
Jul 19, 2010 27.49 27.82 27.49 27.82 371 +0.20(+0.73%)
Jul 16, 2010 27.62 27.92 27.62 27.62 1,878 -0.89(-3.12%)
Jul 15, 2010 28.32 28.52 28.32 28.51 2,269 +0.09(+0.33%)
Jul 14, 2010 28.40 28.47 28.22 28.41 3,482 -0.07(-0.24%)
Jul 13, 2010 28.43 28.49 28.43 28.48 3,305 +0.71(+2.57%)
Jul 12, 2010 27.75 27.77 27.75 27.77 356 -0.11(-0.39%)
Jul 09, 2010 27.88 27.88 27.83 27.88 6,821 +0.59(+2.16%)
Jul 07, 2010 26.82 27.29 27.29 27.29 2,617 +0.93(+3.54%)
Jul 06, 2010 26.68 26.93 26.25 26.36 4,143 -0.01(-0.03%)
Jul 02, 2010 26.36 26.62 26.28 26.36 11,930 -0.21(-0.79%)
Jul 01, 2010 26.23 26.57 26.12 26.57 13,208 -0.22(-0.82%)
Jun 30, 2010 26.99 27.22 26.67 26.79 32,670 -0.29(-1.06%)
Jun 29, 2010 27.37 27.37 27.08 27.08 15,111 -1.20(-4.24%)
Jun 25, 2010 28.28 28.28 28.28 28.28 438 +0.28(+0.99%)
Jun 24, 2010 28.00 28.00 28.00 28.00 804 -0.53(-1.85%)
Jun 23, 2010 28.53 28.53 28.48 28.53 3,174 -0.13(-0.47%)
Jun 22, 2010 28.86 28.86 28.66 28.66 4,060 -0.56(-1.90%)
Jun 21, 2010 29.64 29.66 29.22 29.22 835 -0.12(-0.42%)
Jun 18, 2010 29.34 29.37 29.34 29.34 1,983 +0.09(+0.29%)
Jun 17, 2010 29.09 29.26 29.09 29.26 740 -0.10(-0.35%)
Jun 16, 2010 29.24 29.36 29.24 29.36 1,208 +0.06(+0.21%)
Jun 15, 2010 28.87 29.30 28.87 29.30 12,402 +0.49(+1.70%)
Jun 14, 2010 28.97 28.97 28.75 28.81 2,200 +0.18(+0.63%)
Jun 11, 2010 28.34 28.63 28.34 28.63 3,285 +0.14(+0.50%)
Jun 10, 2010 28.38 28.49 28.38 28.49 505 +0.60(+2.16%)
Jun 09, 2010 27.96 28.29 27.88 27.88 7,006 +0.28(+1.03%)
Jun 08, 2010 27.63 27.63 27.57 27.60 12,240 -0.05(-0.18%)
Jun 07, 2010 28.20 28.20 27.65 27.65 1,600 -0.82(-2.88%)
Jun 04, 2010 28.47 28.75 28.47 28.47 11,057 -0.80(-2.75%)
Jun 03, 2010 29.27 29.27 29.27 29.27 2,541 +0.38(+1.30%)
Jun 02, 2010 28.50 28.90 28.50 28.90 2,098 +0.07(+0.24%)
Jun 01, 2010 29.09 29.12 28.83 28.83 6,920 -0.33(-1.12%)
May 28, 2010 29.16 29.39 29.15 29.16 4,704 -0.06(-0.20%)
May 27, 2010 28.71 29.22 28.71 29.22 2,776 +0.60(+2.10%)
May 26, 2010 28.45 28.86 28.45 28.61 8,722 +0.58(+2.07%)
May 25, 2010 27.57 28.03 27.52 28.03 7,060 -0.37(-1.30%)
May 24, 2010 28.59 28.59 28.40 28.40 1,127 +0.07(+0.25%)
May 21, 2010 27.76 28.73 27.52 28.33 9,012 -0.00(-0.01%)
May 20, 2010 28.58 28.73 28.29 28.34 12,839 -1.01(-3.43%)
May 19, 2010 29.20 29.34 29.03 29.34 1,898 -0.49(-1.64%)
May 18, 2010 30.25 30.25 29.83 29.83 151 -0.30(-0.99%)
May 17, 2010 29.80 30.14 29.55 30.13 22,169 +0.28(+0.93%)
May 14, 2010 29.85 30.20 29.85 29.85 2,507 -0.89(-2.89%)
May 13, 2010 31.04 31.11 30.71 30.74 12,522 -0.15(-0.48%)
May 12, 2010 30.63 30.89 30.63 30.89 2,778 +0.33(+1.06%)
May 11, 2010 30.89 30.98 30.56 30.56 4,311 +0.36(+1.19%)
May 10, 2010 30.50 30.51 30.20 30.20 9,515 +1.16(+3.98%)
May 07, 2010 29.81 29.81 28.66 29.05 6,476 -1.60(-5.22%)
May 06, 2010 30.71 30.71 29.12 30.65 9,819 -0.16(-0.52%)
May 05, 2010 30.97 30.98 30.72 30.81 3,284 -0.29(-0.94%)
May 04, 2010 31.64 31.72 31.10 31.10 4,342 -0.95(-2.96%)
May 03, 2010 31.79 32.05 31.76 32.05 2,382 +0.46(+1.46%)
Apr 30, 2010 32.27 32.27 31.58 31.59 2,789 -0.75(-2.30%)
Apr 29, 2010 31.95 32.33 31.95 32.33 3,352 +0.61(+1.93%)
Apr 28, 2010 31.64 31.84 31.42 31.72 11,698 +0.29(+0.93%)
Apr 27, 2010 32.07 32.20 31.43 31.43 1,982 -0.98(-3.02%)
Apr 26, 2010 32.40 32.41 32.40 32.41 1,313 -0.07(-0.21%)
Apr 23, 2010 32.32 32.48 32.32 32.47 1,808 +0.35(+1.10%)
Apr 22, 2010 31.79 32.12 31.79 32.12 238 +0.04(+0.13%)
Apr 21, 2010 32.14 32.17 31.89 32.08 3,318 -0.07(-0.21%)
Apr 20, 2010 32.01 32.15 32.01 32.15 1,208 +0.56(+1.76%)
Apr 19, 2010 31.67 31.82 31.51 31.59 7,059 -0.46(-1.42%)
Apr 15, 2010 32.05 32.05 32.05 32.05 0 +0.00(+0.01%)
Apr 14, 2010 31.88 32.06 31.86 32.04 3,448 +0.17(+0.54%)
Apr 13, 2010 31.74 31.87 31.71 31.87 1,036 +0.01(+0.03%)
Apr 12, 2010 31.77 31.86 31.77 31.86 1,207 +0.13(+0.41%)
Apr 09, 2010 31.52 31.73 31.52 31.73 1,200 +0.26(+0.81%)
Apr 08, 2010 31.21 31.53 31.19 31.48 38,744 +0.08(+0.27%)
Apr 07, 2010 31.53 31.53 31.39 31.39 1,268 -0.18(-0.56%)
Apr 06, 2010 31.55 31.64 31.55 31.57 23,477 +0.01(+0.02%)
Apr 05, 2010 31.53 31.57 31.52 31.56 14,315 +0.30(+0.97%)
Apr 01, 2010 31.26 31.26 31.26 31.26 358 +0.24(+0.78%)
Mar 31, 2010 31.07 31.13 31.01 31.02 3,699 -0.15(-0.49%)
Mar 30, 2010 31.09 31.17 31.09 31.17 733 +0.13(+0.41%)
Mar 29, 2010 30.81 31.08 30.81 31.04 1,659 +0.19(+0.62%)
Mar 26, 2010 30.93 31.03 30.80 30.85 6,484 -0.03(-0.11%)
Mar 25, 2010 31.07 31.10 30.87 30.88 5,687 -0.05(-0.16%)
Mar 24, 2010 31.02 31.07 30.93 30.93 22,602 -0.25(-0.81%)
Mar 23, 2010 31.07 31.19 30.99 31.19 19,574 +0.14(+0.45%)
Mar 22, 2010 30.97 31.07 30.96 31.05 108,756 +0.16(+0.51%)
Mar 19, 2010 31.02 31.02 30.79 30.89 2,295 -0.06(-0.19%)
Mar 18, 2010 30.99 30.99 30.90 30.95 7,436 -0.01(-0.03%)
Mar 17, 2010 30.87 30.97 30.87 30.96 14,173 +0.20(+0.65%)
Mar 16, 2010 30.54 30.76 30.54 30.76 2,130 +0.35(+1.15%)
Mar 15, 2010 30.35 30.41 30.35 30.41 15,032 -0.01(-0.03%)
Mar 12, 2010 30.38 30.49 30.37 30.41 5,718 -0.03(-0.11%)
Mar 11, 2010 30.30 30.45 30.30 30.45 3,719 +0.03(+0.11%)
Mar 10, 2010 30.33 30.42 30.28 30.41 7,568 +0.08(+0.27%)
Mar 09, 2010 30.40 30.46 30.33 30.33 907 -0.03(-0.11%)
Mar 08, 2010 30.25 30.40 30.25 30.36 6,822 +0.17(+0.55%)
Mar 05, 2010 30.20 30.26 30.17 30.20 1,478 +0.27(+0.92%)
Mar 04, 2010 29.96 29.96 29.76 29.92 3,814 +0.13(+0.45%)
Mar 03, 2010 29.95 29.95 29.79 29.79 13,783 -0.11(-0.36%)
Mar 02, 2010 29.86 29.90 29.78 29.90 4,319 +0.16(+0.53%)
Mar 01, 2010 29.50 29.74 29.50 29.74 4,038 +0.31(+1.05%)
Feb 26, 2010 29.39 29.43 29.39 29.43 239 +0.20(+0.68%)
Feb 25, 2010 28.96 29.23 28.91 29.23 2,468 -0.14(-0.48%)
Feb 24, 2010 29.24 29.37 29.24 29.37 1,378 +0.27(+0.92%)
Feb 23, 2010 29.37 29.37 29.10 29.10 2,987 -0.38(-1.29%)
Feb 22, 2010 29.45 29.50 29.44 29.48 2,411 -0.04(-0.13%)
Feb 19, 2010 29.30 29.53 29.30 29.52 5,820 +0.13(+0.44%)
Feb 18, 2010 29.15 29.42 29.15 29.39 11,842 +0.22(+0.76%)
Feb 17, 2010 29.23 29.23 29.17 29.17 1,689 +0.11(+0.37%)
Feb 16, 2010 28.88 29.06 28.88 29.06 19,245 +0.63(+2.23%)
Feb 12, 2010 28.56 28.43 28.43 28.43 1,198 -0.15(-0.53%)
Feb 11, 2010 28.17 28.59 28.17 28.58 2,227 +0.35(+1.25%)
Feb 10, 2010 28.09 28.23 28.09 28.23 2,921 -0.19(-0.68%)
Feb 09, 2010 28.30 28.58 28.28 28.42 6,557 +0.16(+0.56%)
Feb 08, 2010 28.14 28.26 28.14 28.26 7,157 +0.55(+1.99%)
Feb 05, 2010 28.00 28.04 27.71 27.71 43,757 -0.44(-1.57%)
Feb 04, 2010 28.44 28.44 28.15 28.15 1,941 -0.86(-2.96%)
Feb 03, 2010 28.97 29.01 28.97 29.01 3,317 -0.28(-0.97%)
Feb 02, 2010 29.20 29.30 29.19 29.30 3,097 +0.52(+1.80%)
Feb 01, 2010 28.63 28.79 28.60 28.78 3,306 +0.26(+0.91%)
Jan 29, 2010 28.65 28.81 28.48 28.52 5,741 -0.08(-0.26%)
Jan 28, 2010 28.93 28.93 28.59 28.60 4,284 -0.33(-1.13%)
Jan 27, 2010 28.77 28.92 28.77 28.92 1,209 -0.08(-0.29%)
Jan 26, 2010 29.01 29.11 29.00 29.00 1,036 -0.18(-0.60%)
Jan 25, 2010 29.20 29.20 29.04 29.18 1,557 +0.13(+0.46%)
Jan 22, 2010 29.52 29.55 29.05 29.05 4,578 -0.49(-1.67%)
Jan 21, 2010 30.11 30.11 29.54 29.54 854 -0.54(-1.80%)
Jan 20, 2010 30.00 30.08 29.88 30.08 1,300 -0.27(-0.88%)
Jan 19, 2010 30.20 30.35 30.20 30.35 22,283 +0.52(+1.75%)
Jan 15, 2010 29.88 29.83 29.83 29.83 2,636 -0.30(-0.99%)
Jan 14, 2010 30.00 30.14 30.00 30.12 3,680 +0.01(+0.03%)
Jan 13, 2010 30.01 30.16 29.86 30.11 10,128 +0.28(+0.95%)
Jan 12, 2010 30.06 30.06 29.83 29.83 850 -0.34(-1.14%)
Jan 11, 2010 30.16 30.17 30.15 30.17 1,392 +0.19(+0.62%)
Jan 08, 2010 29.94 29.99 29.91 29.99 3,380 +0.06(+0.20%)
Jan 07, 2010 29.94 29.95 29.92 29.93 1,493 +0.05(+0.17%)
Jan 06, 2010 29.86 29.93 29.85 29.88 5,991 +0.03(+0.08%)
Jan 05, 2010 29.85 29.86 29.80 29.86 2,221 +0.01(+0.04%)
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.