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 28, 2013 41.44 41.57 41.44 41.57 499 +0.57(+1.39%)
Feb 26, 2013 41.00 41.00 41.00 41.00 0 -0.37(-0.89%)
Feb 22, 2013 41.05 41.37 41.05 41.37 1,109 +0.36(+0.88%)
Feb 21, 2013 41.01 41.01 41.01 41.01 681 -0.47(-1.12%)
Feb 20, 2013 41.60 41.60 41.47 41.47 1,039 -0.09(-0.21%)
Feb 19, 2013 41.55 41.56 41.48 41.56 1,790 +0.11(+0.28%)
Feb 13, 2013 41.46 41.45 41.45 41.45 795 -0.10(-0.23%)
Feb 08, 2013 41.54 41.54 41.54 41.54 227 +0.27(+0.66%)
Feb 06, 2013 41.27 41.27 41.27 41.27 1,817 +0.42(+1.03%)
Feb 04, 2013 41.01 41.08 40.85 40.85 6,111 -0.30(-0.73%)
Feb 01, 2013 41.23 41.23 41.15 41.15 687 +0.20(+0.49%)
Jan 31, 2013 40.97 40.97 40.94 40.94 340 -0.17(-0.42%)
Jan 30, 2013 41.28 41.28 41.11 41.12 8,175 -0.15(-0.37%)
Jan 29, 2013 41.27 41.27 41.27 41.27 227 +0.30(+0.73%)
Jan 28, 2013 41.03 41.08 40.94 40.97 5,829 +0.07(+0.18%)
Jan 24, 2013 41.02 40.90 40.90 40.90 1,022 -0.13(-0.31%)
Jan 22, 2013 40.93 41.02 41.02 41.02 6,134 +0.31(+0.76%)
Jan 18, 2013 40.73 40.73 40.72 40.72 408 -0.18(-0.45%)
Jan 17, 2013 40.81 40.90 40.81 40.90 2,186 +0.24(+0.59%)
Jan 16, 2013 40.62 40.66 40.62 40.66 2,109 +0.17(+0.41%)
Jan 15, 2013 40.27 40.49 40.27 40.49 1,209 +0.11(+0.28%)
Jan 14, 2013 40.31 40.38 40.20 40.38 1,983 +0.33(+0.81%)
Jan 09, 2013 40.05 40.05 40.05 40.05 113 -0.05(-0.13%)
Jan 07, 2013 40.16 40.11 40.11 40.11 3,067 -0.25(-0.61%)
Jan 04, 2013 40.30 40.37 40.17 40.35 26,982 +0.15(+0.37%)
Jan 03, 2013 40.14 40.42 40.14 40.20 4,665 -0.18(-0.44%)
Jan 02, 2013 40.05 40.38 39.31 40.38 5,560 +1.07(+2.73%)
Dec 31, 2012 38.82 39.32 38.82 39.31 8,693 +0.44(+1.13%)
Dec 28, 2012 38.83 39.04 38.81 38.87 3,095 +0.13(+0.34%)
Dec 27, 2012 38.73 38.73 38.73 38.73 331 -0.41(-1.06%)
Dec 26, 2012 39.15 39.15 39.15 39.15 340 -0.26(-0.67%)
Dec 24, 2012 39.40 39.41 39.40 39.41 374 -0.10(-0.25%)
Dec 21, 2012 39.26 39.53 39.17 39.51 2,796 -0.28(-0.71%)
Dec 20, 2012 39.75 39.80 39.67 39.80 903 +0.01(+0.03%)
Dec 19, 2012 40.08 40.08 39.76 39.78 4,517 -0.15(-0.37%)
Dec 18, 2012 39.70 40.05 39.57 39.93 10,431 +0.57(+1.46%)
Dec 17, 2012 39.18 39.44 39.18 39.35 1,761 +0.31(+0.78%)
Dec 14, 2012 39.27 39.27 39.05 39.05 1,318 -0.26(-0.67%)
Dec 13, 2012 39.60 39.60 39.31 39.31 12,808 -0.33(-0.83%)
Dec 11, 2012 39.73 39.64 39.64 39.64 800 +0.23(+0.59%)
Dec 10, 2012 39.36 39.56 39.36 39.41 1,044 +0.10(+0.26%)
Dec 07, 2012 39.36 39.42 39.30 39.30 846 +0.07(+0.18%)
Dec 06, 2012 39.34 39.34 39.23 39.23 892 +0.31(+0.79%)
Dec 05, 2012 39.26 39.26 38.93 38.93 571 -0.44(-1.12%)
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.