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 (%)
Apr 30, 2021 116.55 116.55 116.55 116.55 100 -0.94(-0.80%)
Apr 29, 2021 117.49 117.49 117.49 117.49 248 +0.59(+0.51%)
Apr 28, 2021 116.90 117.00 116.84 116.89 4,132 -0.17(-0.15%)
Apr 27, 2021 117.19 117.19 116.93 117.06 18,080 +0.33(+0.29%)
Apr 26, 2021 116.73 116.73 116.73 116.73 85 +0.30(+0.26%)
Apr 23, 2021 115.50 116.43 115.50 116.43 401 +1.18(+1.03%)
Apr 22, 2021 115.78 116.23 115.25 115.25 572 -0.96(-0.83%)
Apr 21, 2021 116.04 116.21 116.04 116.21 779 +1.22(+1.06%)
Apr 20, 2021 115.82 115.82 114.82 114.99 1,229 -0.90(-0.77%)
Apr 19, 2021 116.46 116.58 115.89 115.89 410 -0.58(-0.50%)
Apr 16, 2021 116.19 116.60 116.19 116.47 2,008 +0.98(+0.85%)
Apr 15, 2021 115.36 115.50 115.36 115.50 626 +0.80(+0.69%)
Apr 14, 2021 115.16 115.46 114.70 114.70 1,146 +0.17(+0.15%)
Apr 13, 2021 114.43 114.53 114.43 114.53 280 -0.25(-0.22%)
Apr 12, 2021 114.42 114.78 114.42 114.78 306 +0.23(+0.20%)
Apr 09, 2021 114.55 114.55 114.55 114.55 100 +0.62(+0.55%)
Apr 08, 2021 114.37 114.37 113.59 113.92 1,500 -0.00(-0.00%)
Apr 07, 2021 114.40 114.40 113.88 113.92 725 +0.00(+0.00%)
Apr 06, 2021 113.91 113.92 113.84 113.92 1,408 +0.02(+0.01%)
Apr 05, 2021 113.88 113.91 113.66 113.91 3,923 +0.87(+0.77%)
Apr 01, 2021 112.74 113.04 112.74 113.04 903 +0.92(+0.82%)
Mar 31, 2021 112.96 112.96 112.12 112.12 1,347 -0.17(-0.15%)
Mar 30, 2021 112.58 112.58 112.28 112.28 2,611 +0.13(+0.11%)
Mar 29, 2021 112.16 112.16 112.16 112.16 295 -0.49(-0.43%)
Mar 26, 2021 112.37 112.65 111.93 112.65 1,104 +1.23(+1.11%)
Mar 25, 2021 109.20 111.41 109.20 111.41 1,070 +0.91(+0.82%)
Mar 24, 2021 110.67 110.67 110.51 110.51 596 -0.61(-0.55%)
Mar 23, 2021 110.97 111.12 110.97 111.12 586 -1.94(-1.71%)
Mar 22, 2021 113.25 113.32 113.05 113.05 371 +0.24(+0.21%)
Mar 19, 2021 112.81 112.81 112.81 112.81 100 +0.16(+0.14%)
Mar 18, 2021 113.46 113.46 112.66 112.66 333 -0.63(-0.56%)
Mar 17, 2021 112.65 113.29 112.64 113.29 1,002 +0.06(+0.05%)
Mar 16, 2021 113.39 113.42 113.18 113.23 2,868 -0.55(-0.48%)
Mar 15, 2021 113.78 113.78 113.78 113.78 119 +1.22(+1.09%)
Mar 12, 2021 112.28 112.56 112.04 112.56 703 +0.95(+0.85%)
Mar 11, 2021 111.52 112.12 111.52 111.61 3,515 +0.35(+0.31%)
Mar 10, 2021 110.72 111.26 110.72 111.26 3,189 +1.28(+1.16%)
Mar 09, 2021 110.81 110.81 109.98 109.98 491 -0.34(-0.31%)
Mar 08, 2021 110.86 111.00 110.32 110.32 3,572 +1.45(+1.34%)
Mar 05, 2021 107.59 108.87 106.36 108.87 2,109 +2.77(+2.61%)
Mar 04, 2021 107.63 107.63 105.56 106.10 2,852 -1.39(-1.29%)
Mar 03, 2021 107.99 107.99 107.49 107.49 609 -0.08(-0.07%)
Mar 02, 2021 108.26 108.26 107.50 107.57 383 -0.33(-0.31%)
Mar 01, 2021 106.74 107.96 106.74 107.90 851 +2.53(+2.40%)
Feb 26, 2021 106.63 106.63 105.23 105.37 15,266 -1.00(-0.94%)
Feb 25, 2021 109.07 109.07 106.34 106.36 74,646 -2.55(-2.34%)
Feb 24, 2021 108.56 108.99 108.56 108.91 562 +1.48(+1.37%)
Feb 23, 2021 106.38 107.43 106.22 107.43 689 +0.41(+0.38%)
Feb 22, 2021 106.67 107.53 106.67 107.02 1,207 +0.68(+0.64%)
Feb 19, 2021 106.39 106.39 106.34 106.34 502 +0.88(+0.84%)
Feb 18, 2021 105.66 105.66 105.46 105.46 141 -0.61(-0.57%)
Feb 17, 2021 106.06 106.06 106.06 106.06 226 +0.04(+0.04%)
Feb 16, 2021 106.05 106.05 106.03 106.03 389 -0.19(-0.18%)
Feb 12, 2021 106.00 106.21 105.84 106.21 2,711 +0.37(+0.35%)
Feb 11, 2021 105.66 105.84 105.66 105.84 1,049 -0.05(-0.04%)
Feb 10, 2021 105.80 105.98 105.80 105.89 1,587 +0.36(+0.34%)
Feb 09, 2021 105.12 105.61 105.12 105.53 1,033 +0.11(+0.11%)
Feb 08, 2021 105.42 105.42 105.42 105.42 84 +1.27(+1.22%)
Feb 05, 2021 104.14 104.14 104.14 104.14 100 +0.49(+0.47%)
Feb 04, 2021 103.28 103.66 103.28 103.66 790 +1.05(+1.03%)
Feb 03, 2021 101.92 102.61 101.92 102.61 251 +0.30(+0.29%)
Feb 02, 2021 102.42 102.61 102.31 102.31 1,309 +0.70(+0.69%)
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.