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 (%)
Mar 31, 2017 65.60 65.79 65.52 65.52 1,656 -0.11(-0.17%)
Mar 30, 2017 65.40 65.71 65.39 65.63 1,809 +0.53(+0.82%)
Mar 29, 2017 65.14 65.24 65.10 65.10 5,600 -0.29(-0.44%)
Mar 28, 2017 64.45 65.39 64.45 65.39 1,631 +0.65(+1.01%)
Mar 27, 2017 64.16 64.75 64.16 64.74 1,973 -0.07(-0.11%)
Mar 24, 2017 65.22 65.22 64.61 64.81 3,005 -0.10(-0.16%)
Mar 23, 2017 65.07 65.37 64.91 64.91 2,404 +0.05(+0.07%)
Mar 22, 2017 64.64 64.98 64.51 64.86 102,865 -0.05(-0.08%)
Mar 21, 2017 65.69 65.69 64.92 64.92 56,049 -1.07(-1.63%)
Mar 20, 2017 65.99 65.99 65.99 65.99 302 -0.37(-0.55%)
Mar 17, 2017 66.24 66.43 66.24 66.36 874 +0.04(+0.06%)
Mar 16, 2017 66.32 66.32 66.32 66.32 713 -0.15(-0.22%)
Mar 15, 2017 66.22 66.47 66.18 66.47 1,993 +0.59(+0.90%)
Mar 14, 2017 65.82 65.89 65.79 65.88 3,393 -0.23(-0.35%)
Mar 13, 2017 66.22 66.22 66.06 66.11 1,718 +0.14(+0.21%)
Mar 10, 2017 66.09 66.09 65.97 65.97 947 +0.13(+0.20%)
Mar 09, 2017 66.10 66.10 65.69 65.84 1,528 -0.18(-0.27%)
Mar 08, 2017 66.01 66.02 66.00 66.02 876 +0.00(+0.00%)
Mar 07, 2017 66.06 66.16 65.97 66.02 2,577 -0.18(-0.27%)
Mar 06, 2017 66.00 66.19 65.97 66.19 4,235 -0.16(-0.24%)
Mar 03, 2017 66.21 66.35 66.15 66.35 1,418 +0.11(+0.17%)
Mar 02, 2017 66.56 66.56 66.24 66.24 1,729 -0.62(-0.92%)
Mar 01, 2017 66.81 66.93 66.81 66.85 1,214 +1.08(+1.63%)
Feb 28, 2017 65.82 65.85 65.65 65.78 3,813 -0.19(-0.29%)
Feb 27, 2017 65.91 65.97 65.91 65.97 957 +0.18(+0.27%)
Feb 24, 2017 65.59 65.79 65.49 65.79 12,450 +0.28(+0.43%)
Feb 23, 2017 65.51 65.51 65.51 65.51 274 -0.35(-0.54%)
Feb 22, 2017 65.85 65.87 65.84 65.87 1,456 +0.02(+0.03%)
Feb 21, 2017 65.68 65.89 65.68 65.85 2,213 +0.53(+0.81%)
Feb 17, 2017 65.32 65.32 65.32 0 -0.05(-0.07%)
Feb 16, 2017 65.31 65.37 65.13 65.36 2,769 -0.07(-0.11%)
Feb 15, 2017 64.99 65.44 64.99 65.44 4,841 +0.36(+0.56%)
Feb 14, 2017 64.70 65.08 64.68 65.08 1,828 +0.34(+0.53%)
Feb 13, 2017 64.83 64.93 64.72 64.73 2,171 +0.30(+0.46%)
Feb 10, 2017 64.53 64.53 64.41 64.43 1,638 +0.18(+0.27%)
Feb 09, 2017 64.29 64.30 64.26 64.26 930 +0.53(+0.83%)
Feb 08, 2017 63.71 63.75 63.52 63.73 2,034 +0.01(+0.02%)
Feb 07, 2017 63.73 63.76 63.65 63.71 1,585 +0.12(+0.18%)
Feb 06, 2017 63.90 64.00 63.60 63.60 4,682 -0.35(-0.55%)
Feb 03, 2017 63.97 63.97 63.85 63.95 3,620 +0.67(+1.06%)
Feb 02, 2017 63.43 63.45 63.28 63.28 1,113 -0.17(-0.27%)
Feb 01, 2017 63.69 63.69 63.28 63.45 13,427 -0.07(-0.12%)
Jan 31, 2017 63.20 63.53 63.14 63.53 1,884 -0.04(-0.07%)
Jan 30, 2017 63.26 63.57 63.21 63.57 2,508 -0.39(-0.61%)
Jan 27, 2017 63.96 63.96 63.96 63.96 416 -0.00(-0.00%)
Jan 26, 2017 64.01 64.09 63.89 63.96 1,448 +0.00(+0.00%)
Jan 25, 2017 63.89 63.97 63.71 63.96 4,199 +0.58(+0.91%)
Jan 24, 2017 62.98 63.51 62.98 63.38 7,041 +0.76(+1.21%)
Jan 23, 2017 62.74 62.79 62.55 62.62 2,290 -0.41(-0.65%)
Jan 20, 2017 63.20 63.35 63.03 63.04 4,103 +0.07(+0.10%)
Jan 19, 2017 63.27 63.27 62.80 62.97 4,498 -0.09(-0.14%)
Jan 18, 2017 62.77 63.06 62.77 63.06 3,277 +0.21(+0.34%)
Jan 17, 2017 63.30 63.30 62.81 62.85 1,645 -0.47(-0.74%)
Jan 13, 2017 63.31 63.31 63.31 0 +0.07(+0.11%)
Jan 12, 2017 63.43 63.43 62.88 63.24 2,749 -0.15(-0.23%)
Jan 11, 2017 63.25 63.45 63.15 63.39 2,497 +0.03(+0.04%)
Jan 10, 2017 63.11 63.53 63.11 63.37 5,511 +0.30(+0.47%)
Jan 09, 2017 63.11 63.22 63.03 63.07 3,095 -0.35(-0.56%)
Jan 06, 2017 63.30 63.47 63.30 63.42 7,594 -0.06(-0.09%)
Jan 05, 2017 63.46 63.73 63.20 63.48 11,190 -0.25(-0.39%)
Jan 04, 2017 63.62 63.84 63.36 63.73 1,302,492 +0.70(+1.11%)
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.