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, 2017 66.89 66.97 66.89 66.97 374 -0.16(-0.24%)
May 30, 2017 67.09 67.16 67.06 67.13 1,218 -0.19(-0.28%)
May 25, 2017 67.32 89 +0.57(+0.85%)
May 24, 2017 66.71 66.82 66.71 66.75 465 +0.07(+0.10%)
May 23, 2017 66.65 66.85 66.65 66.69 7,593 +0.25(+0.38%)
May 22, 2017 66.34 66.49 66.34 66.43 1,093 +0.08(+0.12%)
May 19, 2017 66.25 66.36 66.25 66.36 576 +0.70(+1.06%)
May 18, 2017 65.52 65.74 65.46 65.66 5,476 +0.51(+0.78%)
May 17, 2017 65.53 65.56 65.15 65.15 3,470 -1.54(-2.31%)
May 15, 2017 66.70 179 +0.43(+0.65%)
May 12, 2017 66.23 66.29 66.23 66.27 4,755 -0.29(-0.43%)
May 11, 2017 66.42 66.56 66.34 66.56 956 -0.14(-0.21%)
May 10, 2017 66.63 66.69 66.46 66.69 11,957 +0.18(+0.26%)
May 09, 2017 66.50 66.63 66.49 66.52 44,701 -0.01(-0.02%)
May 08, 2017 66.68 66.69 66.51 66.53 2,057 -0.28(-0.42%)
May 05, 2017 66.66 66.81 66.66 66.81 452 +0.66(+1.00%)
May 04, 2017 66.15 66.15 66.15 66.15 743 -0.21(-0.31%)
May 02, 2017 66.36 57 -0.19(-0.29%)
May 01, 2017 66.57 66.69 66.55 66.55 1,265 -0.02(-0.02%)
Apr 28, 2017 66.57 66.57 66.57 66.57 374 -0.20(-0.31%)
Apr 27, 2017 66.77 66.77 66.77 66.77 351 +0.06(+0.08%)
Apr 25, 2017 66.71 372 +0.42(+0.64%)
Apr 24, 2017 66.27 66.29 66.20 66.29 4,778 +0.83(+1.26%)
Apr 21, 2017 65.46 65.46 65.46 65.46 564 -0.18(-0.27%)
Apr 20, 2017 65.69 65.69 65.64 65.64 1,211 +0.55(+0.85%)
Apr 19, 2017 65.17 65.17 65.09 65.09 405 +0.31(+0.47%)
Apr 18, 2017 64.83 64.83 64.66 64.78 2,624 +0.01(+0.02%)
Apr 17, 2017 64.36 64.77 64.35 64.77 13,987 +0.29(+0.45%)
Apr 13, 2017 64.81 64.88 64.48 64.48 723 -0.35(-0.53%)
Apr 12, 2017 65.04 65.04 64.82 64.82 1,174 -0.39(-0.60%)
Apr 11, 2017 64.96 65.22 64.96 65.21 3,253 -0.08(-0.13%)
Apr 10, 2017 65.51 65.52 65.30 65.30 5,267 -0.07(-0.10%)
Apr 07, 2017 65.27 65.36 65.06 65.36 1,701 +0.23(+0.36%)
Apr 06, 2017 64.87 65.33 64.87 65.13 129,388 -0.44(-0.67%)
Apr 05, 2017 65.65 65.80 65.57 65.57 67,105 +0.26(+0.40%)
Apr 04, 2017 65.25 65.31 65.25 65.31 600 +0.20(+0.30%)
Apr 03, 2017 65.47 65.47 65.11 65.11 908 -0.41(-0.63%)
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%)
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.