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, 2010 32.27 32.27 31.58 31.59 2,789 -0.75(-2.30%)
Apr 29, 2010 31.95 32.33 31.95 32.33 3,352 +0.61(+1.93%)
Apr 28, 2010 31.64 31.84 31.42 31.72 11,698 +0.29(+0.93%)
Apr 27, 2010 32.07 32.20 31.43 31.43 1,982 -0.98(-3.02%)
Apr 26, 2010 32.40 32.41 32.40 32.41 1,313 -0.07(-0.21%)
Apr 23, 2010 32.32 32.48 32.32 32.47 1,808 +0.35(+1.10%)
Apr 22, 2010 31.79 32.12 31.79 32.12 238 +0.04(+0.13%)
Apr 21, 2010 32.14 32.17 31.89 32.08 3,318 -0.07(-0.21%)
Apr 20, 2010 32.01 32.15 32.01 32.15 1,208 +0.56(+1.76%)
Apr 19, 2010 31.67 31.82 31.51 31.59 7,059 -0.46(-1.42%)
Apr 15, 2010 32.05 32.05 32.05 32.05 0 +0.00(+0.01%)
Apr 14, 2010 31.88 32.06 31.86 32.04 3,448 +0.17(+0.54%)
Apr 13, 2010 31.74 31.87 31.71 31.87 1,036 +0.01(+0.03%)
Apr 12, 2010 31.77 31.86 31.77 31.86 1,207 +0.13(+0.41%)
Apr 09, 2010 31.52 31.73 31.52 31.73 1,200 +0.26(+0.81%)
Apr 08, 2010 31.21 31.53 31.19 31.48 38,744 +0.08(+0.27%)
Apr 07, 2010 31.53 31.53 31.39 31.39 1,268 -0.18(-0.56%)
Apr 06, 2010 31.55 31.64 31.55 31.57 23,477 +0.01(+0.02%)
Apr 05, 2010 31.53 31.57 31.52 31.56 14,315 +0.30(+0.97%)
Apr 01, 2010 31.26 31.26 31.26 31.26 358 +0.24(+0.78%)
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%)
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.