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 (%)
Nov 30, 2017 76.72 76.72 76.72 118 +0.60(+0.79%)
Nov 29, 2017 75.82 76.12 75.82 76.12 964 +1.03(+1.37%)
Nov 28, 2017 74.94 75.09 74.92 75.09 2,760 +0.67(+0.90%)
Nov 27, 2017 74.44 74.44 74.42 74.43 1,166 +0.03(+0.04%)
Nov 22, 2017 74.40 74.40 74.40 87 -0.03(-0.04%)
Nov 21, 2017 74.45 74.48 74.42 74.42 723 +0.33(+0.44%)
Nov 20, 2017 73.84 74.10 73.84 74.10 1,071 +0.10(+0.14%)
Nov 17, 2017 73.95 73.99 73.92 73.99 863 +0.23(+0.32%)
Nov 16, 2017 73.66 73.76 73.66 73.76 722 +0.61(+0.84%)
Nov 15, 2017 73.10 73.15 73.10 73.15 1,064 -0.05(-0.06%)
Nov 14, 2017 73.13 73.19 73.13 73.19 1,448 -0.25(-0.35%)
Nov 13, 2017 73.45 73.45 73.45 73.45 387 +0.42(+0.58%)
Nov 09, 2017 73.03 73.03 73.03 128 -0.47(-0.64%)
Nov 08, 2017 73.40 73.50 73.40 73.50 678 +0.06(+0.08%)
Nov 07, 2017 73.67 73.67 73.44 73.44 893 -0.20(-0.27%)
Nov 06, 2017 73.76 73.80 73.64 73.64 684 -0.07(-0.10%)
Nov 03, 2017 73.33 73.72 73.33 73.71 976 +0.59(+0.81%)
Nov 02, 2017 73.14 73.14 73.10 73.12 606 -0.08(-0.10%)
Nov 01, 2017 73.47 73.47 72.97 73.19 2,246 +0.12(+0.17%)
Oct 30, 2017 73.07 73.07 73.07 3 -0.56(-0.77%)
Oct 27, 2017 73.32 73.64 73.32 73.64 4,914 +0.24(+0.33%)
Oct 26, 2017 73.43 73.43 73.39 73.39 3,668 +0.26(+0.36%)
Oct 25, 2017 73.13 73.13 73.13 73.13 615 -0.49(-0.66%)
Oct 24, 2017 73.51 73.61 73.51 73.61 1,217 +0.29(+0.40%)
Oct 23, 2017 73.28 73.32 73.28 73.32 997 +0.08(+0.11%)
Oct 20, 2017 73.09 73.24 73.09 73.24 1,139 +0.74(+1.02%)
Oct 19, 2017 72.56 72.56 72.50 72.50 1,103 -0.27(-0.37%)
Oct 18, 2017 72.64 72.78 72.64 72.77 1,488 +0.30(+0.42%)
Oct 17, 2017 72.30 72.57 72.30 72.47 1,470 +0.20(+0.28%)
Oct 16, 2017 72.29 72.29 72.19 72.26 919 +0.09(+0.13%)
Oct 13, 2017 72.12 72.27 72.12 72.17 1,888 -0.13(-0.17%)
Oct 12, 2017 72.30 72.30 72.30 72.30 835 -0.15(-0.21%)
Oct 11, 2017 72.34 72.50 72.34 72.45 2,510 +0.17(+0.23%)
Oct 10, 2017 72.46 72.46 72.28 72.28 1,034 +0.07(+0.10%)
Oct 06, 2017 72.21 72.21 72.21 13 +0.03(+0.04%)
Oct 05, 2017 72.18 72.18 72.18 72.18 146 +0.17(+0.23%)
Oct 04, 2017 72.08 72.15 72.01 72.01 968 -0.02(-0.03%)
Oct 03, 2017 71.94 72.04 71.86 72.03 2,441 +0.51(+0.71%)
Oct 02, 2017 71.52 71.52 71.52 71.52 475 +0.17(+0.24%)
Sep 29, 2017 71.34 71.35 71.34 71.35 537 +0.40(+0.57%)
Sep 28, 2017 70.95 70.95 70.95 70.95 184 +0.23(+0.32%)
Sep 27, 2017 70.82 70.82 70.64 70.72 597 +0.14(+0.20%)
Sep 26, 2017 70.51 70.58 70.45 70.58 7,612 +0.05(+0.07%)
Sep 25, 2017 70.53 70.53 70.53 70.53 299 +0.08(+0.12%)
Sep 22, 2017 70.46 70.46 70.45 70.45 445 -0.05(-0.07%)
Sep 21, 2017 70.50 70.50 70.50 70.50 190 -0.17(-0.24%)
Sep 20, 2017 70.41 70.68 70.41 70.67 1,706 +0.30(+0.42%)
Sep 19, 2017 70.36 70.37 70.36 70.37 379 +0.06(+0.09%)
Sep 18, 2017 70.29 70.31 70.28 70.31 767 +0.46(+0.65%)
Sep 15, 2017 69.85 69.85 69.85 69.85 336 +0.14(+0.19%)
Sep 14, 2017 69.72 69.72 69.72 69.72 216 -0.04(-0.06%)
Sep 13, 2017 69.68 69.84 69.68 69.76 15,484 +0.24(+0.34%)
Sep 12, 2017 69.52 69.52 69.52 69.52 144 +0.25(+0.37%)
Sep 11, 2017 69.15 69.27 69.11 69.27 1,267 +0.62(+0.91%)
Sep 08, 2017 68.64 68.64 68.64 68.64 160 +0.07(+0.10%)
Sep 07, 2017 68.62 68.72 68.58 68.58 883 -0.48(-0.69%)
Sep 06, 2017 68.91 69.06 68.91 69.06 12,697 +0.19(+0.28%)
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.