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 (%)
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.