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, 2016 55.18 55.33 54.96 54.96 4,690 -0.23(-0.42%)
Feb 26, 2016 55.13 55.20 55.13 55.20 906 +1.70(+3.18%)
Feb 24, 2016 53.50 53.50 53.50 53.50 2 -0.62(-1.15%)
Feb 23, 2016 54.08 54.12 54.04 54.12 3,473 -0.30(-0.56%)
Feb 22, 2016 54.42 54.42 54.42 54.42 303 +0.93(+1.73%)
Feb 19, 2016 53.36 53.50 53.36 53.50 4,232 +0.09(+0.17%)
Feb 18, 2016 53.65 53.65 53.40 53.40 680 -0.21(-0.40%)
Feb 17, 2016 53.71 53.77 53.62 53.62 1,304 +0.92(+1.74%)
Feb 16, 2016 52.28 52.70 52.28 52.70 763 +0.91(+1.75%)
Feb 12, 2016 51.49 51.79 51.79 51.79 763 +1.16(+2.29%)
Feb 11, 2016 50.91 50.91 50.63 50.63 1,157 -1.04(-2.01%)
Feb 09, 2016 50.91 51.67 50.91 51.67 10 +0.72(+1.42%)
Feb 08, 2016 50.95 50.95 50.29 50.95 11,088 -1.09(-2.10%)
Feb 05, 2016 52.44 52.46 52.04 52.04 2,403 -0.90(-1.69%)
Feb 04, 2016 53.18 53.18 52.94 52.94 848 -0.16(-0.29%)
Feb 03, 2016 52.64 53.09 52.59 53.09 1,298 -0.68(-1.26%)
Feb 02, 2016 53.83 53.89 53.70 53.77 40,474 -1.22(-2.22%)
Feb 01, 2016 54.18 54.99 54.18 54.99 3,850 +0.83(+1.52%)
Jan 29, 2016 54.10 54.19 54.10 54.17 1,180 +0.94(+1.78%)
Jan 28, 2016 52.92 53.22 52.92 53.22 2,571 +0.22(+0.42%)
Jan 27, 2016 53.30 54.09 53.00 53.00 1,396 -0.82(-1.52%)
Jan 26, 2016 53.50 53.97 53.50 53.82 2,403 +0.32(+0.59%)
Jan 25, 2016 53.88 53.88 53.47 53.50 1,956 -0.51(-0.94%)
Jan 22, 2016 54.05 54.18 54.01 54.01 1,293 +0.80(+1.50%)
Jan 21, 2016 53.08 53.40 53.07 53.21 2,230 +0.71(+1.35%)
Jan 20, 2016 52.74 52.99 52.37 52.50 6,652 -0.48(-0.91%)
Jan 19, 2016 53.86 53.89 52.98 52.98 5,624 -0.19(-0.36%)
Jan 15, 2016 52.96 53.18 53.18 53.18 3,707 -1.21(-2.23%)
Jan 14, 2016 53.90 54.62 53.19 54.39 2,379 +0.62(+1.16%)
Jan 13, 2016 55.42 55.42 53.51 53.76 1,767 -1.03(-1.87%)
Jan 12, 2016 55.19 55.27 54.77 54.79 5,350 -0.09(-0.17%)
Jan 11, 2016 54.62 54.88 54.34 54.88 2,668 +0.24(+0.44%)
Jan 08, 2016 55.44 55.44 54.62 54.64 14,162 -0.75(-1.35%)
Jan 07, 2016 56.04 56.12 55.39 55.39 1,727 -1.19(-2.10%)
Jan 06, 2016 56.71 56.71 56.36 56.58 833 -0.77(-1.34%)
Jan 05, 2016 57.32 57.35 57.32 57.35 1,347 +0.15(+0.26%)
Jan 04, 2016 57.32 57.32 56.74 57.20 10,195 -1.22(-2.09%)
Dec 31, 2015 58.51 58.42 58.42 58.42 436 -0.67(-1.13%)
Dec 30, 2015 58.92 59.09 58.81 59.09 2,639 -0.09(-0.16%)
Dec 29, 2015 59.11 59.18 59.10 59.18 1,518 +0.98(+1.69%)
Dec 28, 2015 58.31 58.41 58.18 58.20 9,209 -0.55(-0.93%)
Dec 23, 2015 58.51 58.75 58.75 58.75 2,398 +1.10(+1.91%)
Dec 22, 2015 57.65 57.65 57.65 57.65 244 -0.02(-0.03%)
Dec 21, 2015 57.30 57.67 57.27 57.67 10,093 +0.46(+0.80%)
Dec 18, 2015 57.52 57.52 57.21 57.21 666 -1.14(-1.96%)
Dec 17, 2015 58.35 58.38 58.30 58.36 2,321 -0.15(-0.26%)
Dec 16, 2015 57.99 58.51 57.99 58.51 822 +0.48(+0.83%)
Dec 15, 2015 58.06 58.12 57.89 58.02 1,702 +0.52(+0.90%)
Dec 14, 2015 57.43 57.51 57.43 57.51 661 -0.22(-0.38%)
Dec 11, 2015 57.90 57.98 57.72 57.72 5,902 -1.67(-2.82%)
Dec 08, 2015 59.38 59.39 59.38 59.40 5 -0.20(-0.33%)
Dec 04, 2015 59.59 59.59 59.59 59.59 242 +0.86(+1.46%)
Dec 03, 2015 58.65 58.74 58.65 58.74 773 -1.30(-2.16%)
Dec 02, 2015 59.95 60.11 59.94 60.03 1,140 -0.02(-0.03%)
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.