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 (%)
May 24, 2011 36.03 36.03 35.89 35.96 20,081 +0.03(+0.07%)
May 23, 2011 35.78 35.93 35.73 35.93 2,177 -0.52(-1.42%)
May 20, 2011 36.43 36.45 36.43 36.45 373 -0.17(-0.46%)
May 19, 2011 36.71 36.77 36.62 36.62 8,845 +0.68(+1.89%)
May 17, 2011 35.84 35.94 35.94 35.94 706 -0.10(-0.28%)
May 16, 2011 35.98 36.30 35.98 36.04 1,127 -0.42(-1.14%)
May 13, 2011 36.55 36.55 36.46 36.46 353 +0.08(+0.21%)
May 12, 2011 36.38 36.38 36.38 36.38 412 -0.02(-0.05%)
May 11, 2011 36.68 36.68 36.40 36.40 588 -0.68(-1.83%)
May 10, 2011 37.00 37.15 36.94 37.08 2,517 +0.42(+1.13%)
May 09, 2011 36.66 36.66 36.66 36.66 2,290 -0.03(-0.09%)
May 06, 2011 36.70 36.70 36.70 36.70 1,648 +0.40(+1.10%)
May 05, 2011 36.47 36.59 36.15 36.30 2,116 -0.36(-0.99%)
May 04, 2011 36.72 36.75 36.66 36.66 6,689 -0.28(-0.77%)
May 03, 2011 37.18 37.18 36.94 36.94 394 -0.59(-1.56%)
May 02, 2011 37.53 37.53 37.53 37.53 5,801 -0.01(-0.03%)
Apr 29, 2011 37.53 37.54 36.51 37.54 773 +0.16(+0.44%)
Apr 28, 2011 37.38 37.38 37.38 37.38 117 +0.04(+0.11%)
Apr 27, 2011 37.22 37.33 37.06 37.33 2,242 +0.15(+0.41%)
Apr 26, 2011 37.21 37.21 37.18 37.18 1,450 +0.38(+1.02%)
Apr 25, 2011 36.79 36.81 36.79 36.81 691 +0.02(+0.04%)
Apr 21, 2011 36.76 36.81 36.75 36.79 979 +0.27(+0.74%)
Apr 20, 2011 36.36 36.52 36.33 36.52 2,901 +0.63(+1.75%)
Apr 19, 2011 35.76 35.89 35.66 35.89 6,393 +0.25(+0.71%)
Apr 18, 2011 35.55 35.64 35.48 35.64 825 -0.59(-1.62%)
Apr 15, 2011 36.32 36.33 36.22 36.22 1,823 +0.21(+0.59%)
Apr 14, 2011 36.02 36.02 35.96 36.01 353 -0.08(-0.21%)
Apr 13, 2011 36.32 36.32 36.09 36.09 3,564 -0.07(-0.19%)
Apr 12, 2011 36.39 36.39 36.15 36.15 2,640 -0.32(-0.88%)
Apr 11, 2011 36.73 36.73 36.48 36.48 7,330 -0.06(-0.16%)
Apr 08, 2011 36.75 36.75 36.54 36.54 494 -0.45(-1.21%)
Apr 06, 2011 36.98 36.98 36.98 36.98 0 +0.09(+0.24%)
Apr 05, 2011 36.69 36.97 36.69 36.89 24,444 +0.03(+0.07%)
Apr 04, 2011 36.86 36.90 36.80 36.87 11,723 -0.01(-0.02%)
Apr 01, 2011 37.02 37.02 36.88 36.88 8,417 +0.34(+0.94%)
Mar 31, 2011 36.52 36.59 36.51 36.53 2,123 -0.10(-0.28%)
Mar 30, 2011 36.67 36.67 36.64 36.64 959 +0.54(+1.51%)
Mar 29, 2011 36.13 36.13 35.87 36.10 1,006 -0.03(-0.09%)
Mar 28, 2011 36.31 36.31 36.13 36.13 1,207 -0.12(-0.33%)
Mar 25, 2011 36.04 36.25 36.04 36.25 930 +0.21(+0.59%)
Mar 24, 2011 35.93 36.04 35.93 36.04 10,952 +0.46(+1.30%)
Mar 23, 2011 35.43 35.58 35.43 35.57 2,037 -0.05(-0.15%)
Mar 22, 2011 35.70 35.83 35.63 35.63 3,288 -0.13(-0.36%)
Mar 21, 2011 35.80 35.80 35.73 35.76 16,047 +0.76(+2.17%)
Mar 17, 2011 35.00 35.00 35.00 35.00 0 +0.31(+0.91%)
Mar 16, 2011 35.02 35.02 34.39 34.68 12,993 -0.32(-0.90%)
Mar 15, 2011 35.54 35.54 35.00 35.00 779 -0.54(-1.51%)
Mar 14, 2011 35.22 35.54 35.22 35.54 767 -0.28(-0.78%)
Mar 11, 2011 35.82 35.82 35.82 35.82 265 +0.15(+0.43%)
Mar 10, 2011 35.67 35.67 35.67 35.67 177 -0.54(-1.49%)
Mar 09, 2011 36.11 36.23 36.11 36.20 1,056 +0.02(+0.06%)
Mar 08, 2011 36.27 36.31 36.18 36.18 1,410 +0.53(+1.49%)
Mar 07, 2011 36.11 36.30 35.65 35.65 1,180 -0.47(-1.30%)
Mar 04, 2011 36.12 36.12 35.89 36.12 2,198 +0.41(+1.14%)
Mar 02, 2011 35.72 35.72 35.72 35.72 0 +0.02(+0.05%)
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.