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 29, 2012 38.05 38.05 37.91 37.91 891 -0.09(-0.25%)
Feb 28, 2012 38.00 38.00 38.00 38.00 232 +0.04(+0.11%)
Feb 24, 2012 37.91 37.96 37.96 37.96 2,672 +0.28(+0.73%)
Feb 22, 2012 37.74 37.68 37.68 37.68 13,479 -0.23(-0.61%)
Feb 21, 2012 37.77 37.92 37.73 37.92 971 +0.21(+0.55%)
Feb 17, 2012 37.68 37.71 37.68 37.71 1,461 +0.20(+0.52%)
Feb 16, 2012 37.11 37.54 37.11 37.51 2,557 +0.41(+1.12%)
Feb 15, 2012 37.27 37.27 37.09 37.10 4,404 -0.18(-0.48%)
Feb 14, 2012 37.13 37.28 37.06 37.28 49,007 +0.09(+0.25%)
Feb 13, 2012 37.10 37.19 37.10 37.19 584 +0.36(+0.99%)
Feb 10, 2012 36.91 36.92 36.82 36.82 639 -0.41(-1.10%)
Feb 09, 2012 37.25 37.25 37.23 37.23 483 +0.01(+0.04%)
Feb 08, 2012 37.21 37.21 37.21 37.21 116 +0.09(+0.24%)
Feb 07, 2012 36.88 37.12 36.88 37.12 981 +0.06(+0.16%)
Feb 06, 2012 37.05 37.06 37.05 37.06 726 +0.02(+0.05%)
Feb 03, 2012 37.01 37.05 37.01 37.05 348 +0.57(+1.56%)
Feb 02, 2012 36.50 36.50 36.48 36.48 1,407 -0.14(-0.37%)
Feb 01, 2012 36.53 36.62 36.49 36.62 2,975 +0.47(+1.31%)
Jan 31, 2012 36.14 36.14 36.14 36.14 197 -0.05(-0.14%)
Jan 30, 2012 36.04 36.20 35.93 36.20 3,400 -0.30(-0.83%)
Jan 26, 2012 36.50 36.50 36.50 36.50 0 -0.14(-0.38%)
Jan 25, 2012 36.44 36.63 36.27 36.63 697 +0.08(+0.21%)
Jan 24, 2012 36.45 36.56 36.44 36.56 1,896 -0.09(-0.24%)
Jan 23, 2012 36.72 36.79 36.56 36.64 2,633 +0.08(+0.21%)
Jan 20, 2012 36.64 36.64 36.53 36.57 1,716 -0.15(-0.42%)
Jan 19, 2012 36.64 36.72 36.61 36.72 3,054 +0.16(+0.45%)
Jan 18, 2012 36.56 36.56 36.56 36.56 232 +0.20(+0.54%)
Jan 17, 2012 36.36 36.36 36.36 36.36 116 +0.45(+1.25%)
Jan 13, 2012 35.64 35.91 35.64 35.91 501 -0.24(-0.67%)
Jan 11, 2012 36.07 36.15 36.15 36.15 66,351 +0.03(+0.07%)
Jan 10, 2012 36.13 36.13 36.13 36.13 189 +0.25(+0.69%)
Jan 09, 2012 35.77 35.88 35.77 35.88 2,760 +0.18(+0.51%)
Jan 06, 2012 35.71 35.84 35.70 35.70 1,677 -0.12(-0.34%)
Jan 05, 2012 35.82 35.82 35.82 35.82 755 +0.20(+0.56%)
Jan 04, 2012 35.62 35.62 35.62 35.62 581 +0.28(+0.80%)
Dec 30, 2011 35.33 35.37 35.29 35.33 7,427 +0.00(+0.00%)
Dec 29, 2011 35.66 35.66 35.33 35.33 1,489 +0.40(+1.13%)
Dec 28, 2011 35.18 35.18 34.94 34.94 2,303 -0.59(-1.67%)
Dec 27, 2011 35.49 35.53 35.49 35.53 1,654 +0.27(+0.78%)
Dec 23, 2011 35.21 35.26 35.21 35.26 3,386 +0.62(+1.80%)
Dec 21, 2011 34.37 34.64 34.37 34.64 3,120 +0.31(+0.91%)
Dec 20, 2011 34.33 34.37 34.32 34.32 2,376 +0.74(+2.19%)
Dec 19, 2011 33.80 33.81 33.53 33.59 6,542 -0.13(-0.38%)
Dec 16, 2011 33.72 33.72 33.72 33.72 233 +0.11(+0.33%)
Dec 15, 2011 33.60 33.60 33.60 33.60 1,168 +0.21(+0.64%)
Dec 14, 2011 33.39 33.39 33.39 33.39 1,657 -0.42(-1.24%)
Dec 13, 2011 34.47 34.47 33.81 33.81 700 -0.33(-0.95%)
Dec 12, 2011 34.53 34.53 34.14 34.14 5,610 -0.47(-1.35%)
Dec 09, 2011 34.57 34.60 34.57 34.60 280 +0.49(+1.44%)
Dec 08, 2011 34.67 34.67 34.11 34.11 1,265 -0.56(-1.61%)
Dec 07, 2011 34.69 34.82 34.44 34.67 1,380 -0.34(-0.96%)
Dec 06, 2011 34.97 35.00 34.97 35.00 1,144 +0.37(+1.07%)
Dec 05, 2011 34.88 35.10 34.63 34.63 1,518 +0.03(+0.08%)
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.