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 31, 2013 48.75 49.05 48.75 49.02 1,032 +0.17(+0.35%)
Oct 30, 2013 49.11 49.11 48.85 48.85 3,518 -0.17(-0.35%)
Oct 29, 2013 49.06 49.06 49.03 49.03 511 +0.24(+0.49%)
Oct 28, 2013 48.79 48.79 48.79 48.79 449 +0.05(+0.11%)
Oct 25, 2013 48.63 48.73 48.63 48.73 361 +0.20(+0.42%)
Oct 24, 2013 48.53 48.53 48.53 48.53 142 -0.02(-0.04%)
Oct 23, 2013 48.46 48.55 48.46 48.55 1,341 -0.12(-0.24%)
Oct 22, 2013 48.66 48.67 48.66 48.67 269 +0.37(+0.76%)
Oct 21, 2013 48.30 48.30 48.30 48.30 202 -0.03(-0.06%)
Oct 18, 2013 48.33 48.33 48.33 48.33 727 +0.64(+1.34%)
Oct 17, 2013 47.75 47.76 47.69 47.69 1,349 +0.02(+0.04%)
Oct 16, 2013 47.67 47.67 47.67 47.67 1,568 +0.58(+1.24%)
Oct 15, 2013 47.08 47.09 47.08 47.09 224 +0.08(+0.17%)
Oct 14, 2013 46.83 47.01 46.83 47.01 515 +0.29(+0.62%)
Oct 10, 2013 46.72 46.72 46.72 46.72 0 +1.20(+2.64%)
Oct 09, 2013 45.52 45.52 45.52 45.52 457 -0.20(-0.43%)
Oct 08, 2013 45.72 45.72 45.72 45.72 337 -0.51(-1.10%)
Oct 07, 2013 46.29 46.29 46.23 46.23 411 -0.40(-0.85%)
Oct 04, 2013 46.58 46.62 46.58 46.62 449 +0.29(+0.63%)
Oct 03, 2013 46.11 46.33 46.11 46.33 2,477 -0.12(-0.27%)
Sep 30, 2013 46.23 46.46 46.46 46.46 1,349 -0.08(-0.17%)
Sep 27, 2013 46.54 46.54 46.54 46.54 172 -0.39(-0.84%)
Sep 24, 2013 46.55 46.93 46.93 46.93 2,024 +0.15(+0.31%)
Sep 23, 2013 46.65 46.86 46.65 46.79 2,458 -0.41(-0.86%)
Sep 20, 2013 47.19 47.19 47.19 47.19 338 -0.28(-0.60%)
Sep 19, 2013 47.64 47.65 47.48 47.48 791 -0.13(-0.28%)
Sep 18, 2013 46.95 47.61 46.93 47.61 692 +0.42(+0.88%)
Sep 17, 2013 47.12 47.19 47.11 47.19 1,345 +0.13(+0.28%)
Sep 16, 2013 47.15 47.15 46.93 47.06 923 +0.42(+0.89%)
Sep 13, 2013 46.46 46.65 46.46 46.64 1,623 +0.22(+0.48%)
Sep 12, 2013 46.41 46.54 46.41 46.42 1,965 +0.02(+0.04%)
Sep 11, 2013 46.38 46.45 46.23 46.40 1,974 +0.13(+0.28%)
Sep 10, 2013 46.19 46.29 46.19 46.27 1,691 +0.61(+1.34%)
Sep 09, 2013 45.66 45.66 45.66 45.66 112 -0.02(-0.04%)
Sep 06, 2013 45.60 45.75 45.50 45.68 1,617 +0.10(+0.22%)
Sep 04, 2013 45.50 45.58 45.58 45.58 225 +0.57(+1.27%)
Sep 03, 2013 45.01 45.01 45.01 45.01 177 +0.09(+0.21%)
Aug 30, 2013 44.91 44.91 44.91 44.91 122 -0.31(-0.69%)
Aug 29, 2013 45.22 45.22 45.22 45.22 1,578 +0.11(+0.24%)
Aug 28, 2013 45.05 45.11 45.05 45.11 490 -0.11(-0.24%)
Aug 27, 2013 45.22 45.22 45.22 45.22 563 -0.89(-1.92%)
Aug 26, 2013 46.07 46.18 46.07 46.11 1,722 +0.24(+0.52%)
Aug 23, 2013 45.84 45.87 45.84 45.87 914 -0.12(-0.25%)
Aug 22, 2013 45.66 45.99 45.66 45.99 732 +0.63(+1.39%)
Aug 21, 2013 45.49 45.78 45.35 45.36 4,674 -0.03(-0.07%)
Aug 20, 2013 45.29 45.39 45.29 45.39 980 +0.12(+0.27%)
Aug 19, 2013 45.45 45.45 45.27 45.27 491 -0.60(-1.32%)
Aug 16, 2013 45.84 45.87 45.84 45.87 509 -0.17(-0.37%)
Aug 15, 2013 46.12 46.12 45.95 46.04 2,232 -0.87(-1.85%)
Aug 13, 2013 46.91 46.91 46.91 46.91 0 +0.14(+0.30%)
Aug 12, 2013 46.73 46.86 46.68 46.77 932 -0.32(-0.68%)
Aug 08, 2013 47.09 47.09 47.09 47.09 112 +0.32(+0.68%)
Aug 07, 2013 46.67 46.77 46.65 46.77 1,544 -0.17(-0.36%)
Aug 06, 2013 47.24 47.24 46.94 46.94 555 -0.43(-0.90%)
Aug 05, 2013 47.48 47.48 47.31 47.36 2,742 +0.02(+0.04%)
Aug 02, 2013 47.34 47.34 47.34 47.34 471 +0.09(+0.19%)
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.