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 30, 2013 50.64 50.64 50.64 50.64 109 -0.35(-0.69%)
Aug 29, 2013 50.99 50.99 50.99 50.99 1,400 +0.12(+0.24%)
Aug 28, 2013 50.80 50.87 50.79 50.87 435 -0.12(-0.24%)
Aug 27, 2013 50.99 50.99 50.99 50.99 500 -1.00(-1.92%)
Aug 26, 2013 51.94 52.07 51.94 51.99 1,528 +0.27(+0.52%)
Aug 23, 2013 51.68 51.72 51.68 51.72 811 -0.13(-0.25%)
Aug 22, 2013 51.48 51.85 51.48 51.85 650 +0.71(+1.39%)
Aug 21, 2013 51.29 51.62 51.13 51.14 4,146 -0.04(-0.07%)
Aug 20, 2013 51.07 51.18 51.07 51.18 870 +0.14(+0.27%)
Aug 19, 2013 51.24 51.24 51.04 51.04 436 -0.68(-1.31%)
Aug 16, 2013 51.69 51.72 51.69 51.72 452 -0.19(-0.37%)
Aug 15, 2013 52.00 52.00 51.81 51.91 1,980 -0.98(-1.85%)
Aug 13, 2013 52.89 52.89 52.89 52.89 0 +0.16(+0.30%)
Aug 12, 2013 52.69 52.84 52.63 52.73 827 -0.36(-0.68%)
Aug 08, 2013 53.09 53.09 53.09 53.09 100 +0.36(+0.68%)
Aug 07, 2013 52.62 52.73 52.60 52.73 1,370 -0.19(-0.36%)
Aug 06, 2013 53.26 53.26 52.92 52.92 493 -0.48(-0.90%)
Aug 05, 2013 53.53 53.53 53.34 53.40 2,432 +0.02(+0.04%)
Aug 02, 2013 53.38 53.38 53.38 53.38 418 +0.10(+0.19%)
Aug 01, 2013 52.83 53.33 52.83 53.28 14,758 +0.59(+1.12%)
Jul 31, 2013 52.69 52.69 52.69 52.69 213 +0.39(+0.75%)
Jul 30, 2013 52.41 52.55 52.30 52.30 1,600 -0.06(-0.11%)
Jul 29, 2013 52.38 52.38 52.36 52.36 332 +0.11(+0.21%)
Jul 26, 2013 52.25 52.25 52.25 52.25 267 -0.18(-0.34%)
Jul 25, 2013 52.40 52.43 52.40 52.43 200 -0.18(-0.34%)
Jul 24, 2013 52.61 52.62 52.60 52.61 1,300 +0.03(+0.06%)
Jul 23, 2013 52.66 52.66 52.58 52.58 798 -0.01(-0.02%)
Jul 22, 2013 52.59 52.59 52.59 52.59 175 +0.31(+0.59%)
Jul 19, 2013 52.20 52.28 52.18 52.28 1,413 -0.07(-0.14%)
Jul 18, 2013 52.35 52.35 52.35 52.35 170 +0.46(+0.88%)
Jul 17, 2013 51.84 51.90 51.77 51.90 775 +0.05(+0.09%)
Jul 15, 2013 51.85 51.85 51.85 51.85 0 +0.19(+0.37%)
Jul 12, 2013 51.60 51.73 51.60 51.66 400 +0.34(+0.66%)
Jul 11, 2013 51.40 51.68 51.32 51.32 3,432 +0.54(+1.06%)
Jul 10, 2013 50.78 50.78 50.78 50.78 100 -0.19(-0.37%)
Jul 09, 2013 50.97 51.02 50.91 50.97 1,636 +0.97(+1.94%)
Jul 05, 2013 50.00 50.00 50.00 50.00 0 +0.15(+0.30%)
Jul 02, 2013 49.85 49.85 49.85 49.85 100 +0.00(+0.00%)
Jul 01, 2013 49.85 49.85 49.85 49.85 100 +0.28(+0.56%)
Jun 28, 2013 49.50 49.67 49.48 49.57 2,331 +0.48(+0.98%)
Jun 26, 2013 49.00 49.24 49.00 49.09 437 +0.45(+0.93%)
Jun 25, 2013 48.48 48.66 48.48 48.64 1,573 +0.55(+1.14%)
Jun 24, 2013 48.06 48.09 47.61 48.09 12,380 -0.80(-1.63%)
Jun 21, 2013 48.51 48.89 48.51 48.89 705 -1.61(-3.19%)
Jun 19, 2013 50.50 50.50 50.50 50.50 0 +0.07(+0.14%)
Jun 18, 2013 50.21 50.51 50.21 50.43 117,469 +0.25(+0.50%)
Jun 14, 2013 50.51 50.18 50.18 50.18 1,200 -0.01(-0.02%)
Jun 13, 2013 49.77 50.19 49.69 50.19 1,332 +0.14(+0.28%)
Jun 12, 2013 50.30 50.42 50.05 50.05 372 +0.08(+0.16%)
Jun 11, 2013 50.13 50.13 49.97 49.97 398 -0.84(-1.65%)
Jun 07, 2013 50.29 50.81 50.81 50.81 3,100 +1.60(+3.25%)
Jun 06, 2013 49.43 49.43 49.21 49.21 343 -0.23(-0.47%)
Jun 05, 2013 49.64 49.64 49.44 49.44 820 -1.33(-2.62%)
Jun 04, 2013 50.77 50.77 50.77 50.77 100 +0.82(+1.65%)
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.