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 (%)
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%)
Jan 04, 2010 29.69 29.87 29.64 29.84 4,270 +0.42(+1.43%)
Dec 31, 2009 29.58 29.42 29.42 29.42 7,070 -0.27(-0.90%)
Dec 30, 2009 29.67 29.71 29.56 29.69 6,231 -0.01(-0.03%)
Dec 29, 2009 29.78 29.78 29.70 29.70 886 +0.00(+0.00%)
Dec 28, 2009 29.70 29.70 29.70 29.70 539 -0.01(-0.03%)
Dec 24, 2009 29.65 29.71 29.65 29.71 1,350 +0.11(+0.37%)
Dec 23, 2009 29.66 29.67 29.56 29.60 2,058 +0.04(+0.12%)
Dec 22, 2009 29.56 29.62 29.52 29.56 49,038 +0.06(+0.21%)
Dec 21, 2009 29.54 29.55 29.50 29.50 3,462 +0.29(+1.00%)
Dec 18, 2009 29.50 29.50 28.15 29.20 14,604 -0.11(-0.36%)
Dec 17, 2009 29.43 29.45 29.31 29.31 3,355 -0.34(-1.13%)
Dec 16, 2009 29.78 29.78 29.65 29.65 27,851 +0.08(+0.28%)
Dec 15, 2009 29.60 29.63 29.56 29.56 1,640 -0.05(-0.17%)
Dec 14, 2009 29.65 29.68 29.61 29.61 8,178 +0.16(+0.53%)
Dec 11, 2009 29.43 29.52 29.39 29.46 8,999 +0.13(+0.44%)
Dec 10, 2009 29.11 29.33 29.11 29.33 35,608 +0.39(+1.34%)
Dec 09, 2009 28.80 28.94 28.80 28.94 3,982 -0.03(-0.10%)
Dec 08, 2009 29.07 29.07 28.85 28.97 3,966 -0.24(-0.83%)
Dec 07, 2009 29.20 29.35 29.20 29.21 4,440 +0.10(+0.34%)
Dec 04, 2009 29.12 29.12 28.98 29.11 2,037 +0.19(+0.66%)
Dec 03, 2009 29.30 29.30 28.92 28.92 3,540 -0.32(-1.08%)
Dec 02, 2009 29.22 29.36 29.15 29.24 9,455 -0.01(-0.03%)
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.