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 (%)
Aug 31, 2009 27.16 27.19 27.09 27.19 10,747 -0.18(-0.67%)
Aug 28, 2009 27.49 27.49 27.38 27.38 268 -0.08(-0.30%)
Aug 27, 2009 27.28 27.52 27.28 27.46 1,976 -0.04(-0.15%)
Aug 26, 2009 27.29 27.50 27.29 27.50 5,123 +0.11(+0.40%)
Aug 25, 2009 27.61 27.66 27.39 27.39 4,755 +0.02(+0.06%)
Aug 24, 2009 27.38 27.47 27.32 27.38 2,312 +0.18(+0.68%)
Aug 21, 2009 26.98 27.19 26.98 27.19 6,526 +0.54(+2.03%)
Aug 20, 2009 26.58 26.73 26.58 26.65 8,131 +0.06(+0.21%)
Aug 19, 2009 26.37 26.67 26.33 26.60 6,701 +0.25(+0.96%)
Aug 18, 2009 26.20 26.34 26.20 26.34 254 +0.12(+0.45%)
Aug 17, 2009 26.28 26.28 26.13 26.23 11,633 -0.57(-2.12%)
Aug 14, 2009 26.79 26.79 26.79 26.79 479 -0.04(-0.16%)
Aug 13, 2009 26.78 26.83 26.78 26.83 1,013 -0.01(-0.03%)
Aug 12, 2009 26.63 26.84 26.63 26.84 1,472 +0.30(+1.13%)
Aug 11, 2009 26.58 26.58 26.42 26.54 1,359 -0.13(-0.50%)
Aug 10, 2009 26.63 26.68 26.63 26.68 429 -0.19(-0.71%)
Aug 07, 2009 26.61 26.87 26.56 26.87 4,006 +0.44(+1.67%)
Aug 06, 2009 26.43 26.43 26.32 26.43 4,427 -0.01(-0.03%)
Aug 05, 2009 26.44 26.44 26.43 26.43 1,663 -0.35(-1.31%)
Aug 04, 2009 26.59 26.78 26.59 26.78 3,507 -0.03(-0.09%)
Aug 03, 2009 26.96 26.96 26.39 26.81 7,249 +0.41(+1.55%)
Jul 31, 2009 25.94 26.51 25.94 26.40 2,568 +0.02(+0.09%)
Jul 30, 2009 26.35 26.58 26.35 26.38 1,541 +0.37(+1.41%)
Jul 29, 2009 26.13 26.16 25.97 26.01 3,284 -0.30(-1.14%)
Jul 28, 2009 26.10 26.31 26.10 26.31 5,161 +0.07(+0.26%)
Jul 27, 2009 26.08 26.25 26.06 26.24 15,258 +0.19(+0.73%)
Jul 24, 2009 26.05 26.05 26.05 26.05 479 +0.03(+0.13%)
Jul 23, 2009 25.53 26.03 25.52 26.02 2,810 +0.59(+2.31%)
Jul 22, 2009 25.47 25.47 25.43 25.43 2,310 +0.14(+0.55%)
Jul 21, 2009 25.41 25.41 25.28 25.29 2,552 +0.11(+0.43%)
Jul 20, 2009 25.18 25.18 25.18 25.18 153 +0.21(+0.84%)
Jul 17, 2009 24.96 25.02 24.96 24.97 4,320 -0.10(-0.40%)
Jul 16, 2009 24.70 25.07 24.68 25.07 1,557 +0.38(+1.53%)
Jul 15, 2009 23.86 24.76 23.86 24.70 2,481 +0.57(+2.35%)
Jul 14, 2009 24.10 24.13 24.03 24.13 1,331 +0.15(+0.62%)
Jul 13, 2009 23.53 23.98 23.49 23.98 2,710 +0.42(+1.77%)
Jul 10, 2009 23.70 23.70 23.56 23.56 599 -0.25(-1.05%)
Jul 09, 2009 23.80 23.81 23.70 23.81 2,037 +0.08(+0.35%)
Jul 08, 2009 23.75 23.76 23.38 23.73 9,917 +0.02(+0.07%)
Jul 07, 2009 23.99 24.04 23.71 23.71 2,540 -0.26(-1.08%)
Jul 06, 2009 23.91 24.02 23.83 23.97 15,250 -0.14(-0.59%)
Jul 02, 2009 24.34 24.34 24.11 24.11 2,401 -0.85(-3.41%)
Jul 01, 2009 25.09 25.09 24.97 24.97 633 +0.25(+1.01%)
Jun 30, 2009 24.85 24.85 24.72 24.72 479 +0.02(+0.07%)
Jun 29, 2009 24.70 24.70 24.70 24.70 125 +0.00(+0.00%)
Jun 26, 2009 24.57 24.70 24.51 24.70 1,720 +0.03(+0.10%)
Jun 25, 2009 24.33 24.67 24.33 24.67 2,516 +0.50(+2.07%)
Jun 24, 2009 24.27 24.27 24.08 24.17 3,228 +0.08(+0.35%)
Jun 23, 2009 24.48 24.48 24.03 24.09 5,777 -0.06(-0.25%)
Jun 22, 2009 24.36 24.50 23.62 24.15 43,355 -0.64(-2.59%)
Jun 19, 2009 24.95 24.95 24.72 24.79 2,265 +0.02(+0.07%)
Jun 18, 2009 24.75 24.94 24.73 24.77 2,624 +0.15(+0.61%)
Jun 17, 2009 24.87 24.87 24.62 24.62 1,605 -0.48(-1.89%)
Jun 16, 2009 25.49 25.49 25.03 25.10 10,401 -0.26(-1.03%)
Jun 15, 2009 25.58 25.59 25.36 25.36 2,426 -0.86(-3.27%)
Jun 12, 2009 26.16 26.23 26.03 26.22 8,602 -0.34(-1.29%)
Jun 11, 2009 26.33 26.70 26.33 26.56 4,663 +0.37(+1.41%)
Jun 10, 2009 26.38 26.44 26.01 26.19 6,065 -0.09(-0.32%)
Jun 09, 2009 26.18 26.28 26.18 26.28 2,076 +0.28(+1.06%)
Jun 08, 2009 25.83 26.00 25.54 26.00 4,236 -0.08(-0.32%)
Jun 05, 2009 26.10 26.28 25.94 26.08 9,839 +0.01(+0.03%)
Jun 04, 2009 25.84 26.08 25.62 26.08 4,930 +0.67(+2.63%)
Jun 03, 2009 25.97 25.97 25.32 25.41 21,019 -1.02(-3.85%)
Jun 02, 2009 26.36 26.44 26.27 26.43 14,054 +0.15(+0.58%)
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.