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 28, 2021 118.81 119.04 118.60 119.04 568 +0.06(+0.05%)
May 27, 2021 119.51 119.51 118.74 118.98 1,244 +0.68(+0.57%)
May 26, 2021 118.34 118.46 118.31 118.31 569 +0.42(+0.36%)
May 25, 2021 119.45 119.45 117.89 117.89 973 -0.97(-0.82%)
May 24, 2021 118.93 118.93 118.86 118.86 316 +0.46(+0.39%)
May 21, 2021 118.92 119.00 118.40 118.40 3,299 +0.27(+0.23%)
May 20, 2021 117.55 118.12 117.55 118.12 188 +0.58(+0.49%)
May 19, 2021 116.74 117.55 116.74 117.55 672 -0.96(-0.81%)
May 18, 2021 119.29 119.42 118.51 118.51 1,328 -1.04(-0.87%)
May 17, 2021 119.22 119.56 119.13 119.54 4,928 -0.29(-0.24%)
May 14, 2021 119.48 119.83 119.48 119.83 636 +1.47(+1.24%)
May 13, 2021 118.26 118.39 117.27 118.36 4,975 +1.95(+1.68%)
May 12, 2021 118.65 118.69 116.38 116.41 2,252 -2.76(-2.32%)
May 11, 2021 120.40 120.40 119.10 119.17 6,398 -1.99(-1.64%)
May 10, 2021 121.74 122.42 121.16 121.16 1,550 +0.06(+0.05%)
May 07, 2021 120.41 121.10 120.41 121.10 887 +1.48(+1.23%)
May 06, 2021 118.48 119.62 118.45 119.62 2,656 +1.12(+0.94%)
May 05, 2021 118.50 118.50 117.98 118.50 354 +0.51(+0.44%)
May 04, 2021 117.75 117.99 117.05 117.99 3,547 +0.21(+0.18%)
May 03, 2021 117.49 118.19 117.49 117.78 1,757 +1.23(+1.06%)
Apr 30, 2021 116.55 116.55 116.55 116.55 100 -0.94(-0.80%)
Apr 29, 2021 117.49 117.49 117.49 117.49 248 +0.59(+0.51%)
Apr 28, 2021 116.90 117.00 116.84 116.89 4,132 -0.17(-0.15%)
Apr 27, 2021 117.19 117.19 116.93 117.06 18,080 +0.33(+0.29%)
Apr 26, 2021 116.73 116.73 116.73 116.73 85 +0.30(+0.26%)
Apr 23, 2021 115.50 116.43 115.50 116.43 401 +1.18(+1.03%)
Apr 22, 2021 115.78 116.23 115.25 115.25 572 -0.96(-0.83%)
Apr 21, 2021 116.04 116.21 116.04 116.21 779 +1.22(+1.06%)
Apr 20, 2021 115.82 115.82 114.82 114.99 1,229 -0.90(-0.77%)
Apr 19, 2021 116.46 116.58 115.89 115.89 410 -0.58(-0.50%)
Apr 16, 2021 116.19 116.60 116.19 116.47 2,008 +0.98(+0.85%)
Apr 15, 2021 115.36 115.50 115.36 115.50 626 +0.80(+0.69%)
Apr 14, 2021 115.16 115.46 114.70 114.70 1,146 +0.17(+0.15%)
Apr 13, 2021 114.43 114.53 114.43 114.53 280 -0.25(-0.22%)
Apr 12, 2021 114.42 114.78 114.42 114.78 306 +0.23(+0.20%)
Apr 09, 2021 114.55 114.55 114.55 114.55 100 +0.62(+0.55%)
Apr 08, 2021 114.37 114.37 113.59 113.92 1,500 -0.00(-0.00%)
Apr 07, 2021 114.40 114.40 113.88 113.92 725 +0.00(+0.00%)
Apr 06, 2021 113.91 113.92 113.84 113.92 1,408 +0.02(+0.01%)
Apr 05, 2021 113.88 113.91 113.66 113.91 3,923 +0.87(+0.77%)
Apr 01, 2021 112.74 113.04 112.74 113.04 903 +0.92(+0.82%)
Mar 31, 2021 112.96 112.96 112.12 112.12 1,347 -0.17(-0.15%)
Mar 30, 2021 112.58 112.58 112.28 112.28 2,611 +0.13(+0.11%)
Mar 29, 2021 112.16 112.16 112.16 112.16 295 -0.49(-0.43%)
Mar 26, 2021 112.37 112.65 111.93 112.65 1,104 +1.23(+1.11%)
Mar 25, 2021 109.20 111.41 109.20 111.41 1,070 +0.91(+0.82%)
Mar 24, 2021 110.67 110.67 110.51 110.51 596 -0.61(-0.55%)
Mar 23, 2021 110.97 111.12 110.97 111.12 586 -1.94(-1.71%)
Mar 22, 2021 113.25 113.32 113.05 113.05 371 +0.24(+0.21%)
Mar 19, 2021 112.81 112.81 112.81 112.81 100 +0.16(+0.14%)
Mar 18, 2021 113.46 113.46 112.66 112.66 333 -0.63(-0.56%)
Mar 17, 2021 112.65 113.29 112.64 113.29 1,002 +0.06(+0.05%)
Mar 16, 2021 113.39 113.42 113.18 113.23 2,868 -0.55(-0.48%)
Mar 15, 2021 113.78 113.78 113.78 113.78 119 +1.22(+1.09%)
Mar 12, 2021 112.28 112.56 112.04 112.56 703 +0.95(+0.85%)
Mar 11, 2021 111.52 112.12 111.52 111.61 3,515 +0.35(+0.31%)
Mar 10, 2021 110.72 111.26 110.72 111.26 3,189 +1.28(+1.16%)
Mar 09, 2021 110.81 110.81 109.98 109.98 491 -0.34(-0.31%)
Mar 08, 2021 110.86 111.00 110.32 110.32 3,572 +1.45(+1.34%)
Mar 05, 2021 107.59 108.87 106.36 108.87 2,109 +2.77(+2.61%)
Mar 04, 2021 107.63 107.63 105.56 106.10 2,852 -1.39(-1.29%)
Mar 03, 2021 107.99 107.99 107.49 107.49 609 -0.08(-0.07%)
Mar 02, 2021 108.26 108.26 107.50 107.57 383 -0.33(-0.31%)
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.