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 31, 2013 45.23 45.23 45.05 45.05 339 -0.32(-0.70%)
May 30, 2013 45.30 45.45 45.27 45.36 1,249 -0.08(-0.18%)
May 28, 2013 45.57 45.44 45.44 45.44 791 +0.42(+0.92%)
May 24, 2013 44.66 45.03 44.66 45.03 2,311 -0.11(-0.24%)
May 23, 2013 44.60 45.14 44.01 45.13 2,135 -0.34(-0.76%)
May 22, 2013 45.84 45.84 45.45 45.48 1,130 -0.17(-0.37%)
May 21, 2013 45.59 45.65 45.50 45.65 2,041 +0.16(+0.35%)
May 20, 2013 45.54 45.72 45.48 45.49 4,102 +0.20(+0.45%)
May 17, 2013 45.30 45.33 45.28 45.28 775 +0.19(+0.41%)
May 16, 2013 45.31 45.31 45.10 45.10 452 -0.61(-1.33%)
May 15, 2013 45.37 45.71 45.30 45.71 1,948 +1.10(+2.46%)
May 10, 2013 44.61 44.61 44.61 44.61 0 -0.19(-0.41%)
May 09, 2013 44.80 44.80 44.80 44.80 113 +0.09(+0.20%)
May 08, 2013 44.59 44.71 44.59 44.71 891 +0.23(+0.52%)
May 07, 2013 44.35 44.52 44.34 44.48 608 +0.26(+0.59%)
May 06, 2013 44.22 44.22 44.22 44.22 169 +0.05(+0.11%)
May 03, 2013 44.17 44.17 44.17 44.17 565 +0.79(+1.82%)
May 02, 2013 43.38 43.38 43.38 43.38 252 +0.03(+0.08%)
Apr 30, 2013 43.47 43.35 43.35 43.35 1,243 -0.04(-0.10%)
Apr 29, 2013 43.39 43.39 43.39 43.39 174 +0.06(+0.13%)
Apr 26, 2013 43.33 43.39 43.33 43.33 243 -0.06(-0.13%)
Apr 25, 2013 43.42 43.42 43.39 43.39 678 +0.10(+0.24%)
Apr 24, 2013 43.23 43.34 43.23 43.29 678 +0.70(+1.65%)
Apr 22, 2013 42.58 42.58 42.58 42.58 0 +0.15(+0.36%)
Apr 19, 2013 42.38 42.43 42.38 42.43 226 +0.12(+0.29%)
Apr 18, 2013 42.40 42.48 42.21 42.30 10,767 -0.06(-0.15%)
Apr 17, 2013 42.37 42.37 42.37 42.37 113 -0.60(-1.40%)
Apr 16, 2013 42.89 42.97 42.89 42.97 782 +0.12(+0.27%)
Apr 15, 2013 43.37 43.45 42.81 42.85 1,212 -0.73(-1.67%)
Apr 12, 2013 43.58 43.58 43.58 43.58 565 -0.04(-0.08%)
Apr 11, 2013 43.60 43.72 43.55 43.62 842 +0.02(+0.05%)
Apr 10, 2013 43.59 43.60 43.54 43.60 1,576 +0.72(+1.67%)
Apr 08, 2013 42.61 42.88 42.88 42.88 1,130 +0.31(+0.73%)
Apr 05, 2013 42.38 42.66 42.38 42.57 1,474 -0.31(-0.72%)
Apr 04, 2013 42.98 42.98 42.80 42.88 8,386 -0.03(-0.06%)
Apr 03, 2013 43.24 43.24 42.91 42.91 330 -0.25(-0.57%)
Apr 02, 2013 43.19 43.19 43.15 43.15 792 +0.08(+0.19%)
Apr 01, 2013 43.22 43.22 43.07 43.07 1,272 -0.10(-0.23%)
Mar 28, 2013 43.22 43.22 43.17 43.17 565 +0.12(+0.29%)
Mar 27, 2013 43.05 43.05 43.05 43.05 158 +0.25(+0.58%)
Mar 25, 2013 42.80 42.80 42.80 42.80 113 +0.31(+0.72%)
Mar 21, 2013 42.51 42.49 42.49 42.49 1,249 -0.42(-0.98%)
Mar 20, 2013 42.91 42.92 42.91 42.92 1,945 +0.32(+0.74%)
Mar 18, 2013 42.60 42.60 42.60 42.60 227 +0.11(+0.25%)
Mar 15, 2013 42.50 42.50 42.49 42.49 295 -0.18(-0.42%)
Mar 14, 2013 42.63 42.68 42.50 42.67 795 +0.24(+0.57%)
Mar 12, 2013 42.43 42.43 42.43 42.43 0 +0.17(+0.40%)
Mar 11, 2013 42.26 42.26 42.26 42.26 647 +0.02(+0.06%)
Mar 08, 2013 42.13 42.27 42.13 42.24 806 +0.06(+0.15%)
Mar 06, 2013 42.08 42.18 42.18 42.18 1,590 +0.18(+0.44%)
Mar 05, 2013 41.82 41.99 41.82 41.99 15,557 +0.40(+0.95%)
Mar 04, 2013 41.44 41.60 41.43 41.60 7,689 +0.09(+0.22%)
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.