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, 2019 78.44 78.44 78.11 78.11 103 -1.17(-1.48%)
May 30, 2019 79.32 79.45 79.07 79.29 1,535 -0.13(-0.16%)
May 29, 2019 79.52 79.52 79.16 79.41 554 -0.47(-0.59%)
May 28, 2019 80.71 80.71 79.88 79.88 3,846 -0.82(-1.02%)
May 24, 2019 80.71 80.71 80.71 80.71 0 -1.20(-1.47%)
May 23, 2019 81.91 81.91 81.91 478 +0.00(+0.00%)
May 22, 2019 81.91 81.91 81.91 81.91 253 -0.58(-0.70%)
May 21, 2019 82.22 82.49 82.22 82.49 447 +1.07(+1.32%)
May 20, 2019 81.75 81.76 81.41 81.41 551 -0.63(-0.77%)
May 17, 2019 82.52 82.52 82.05 82.05 1,245 -0.58(-0.70%)
May 16, 2019 82.63 82.63 82.63 82.63 35 +0.56(+0.68%)
May 15, 2019 81.60 82.07 81.60 82.07 590 +0.21(+0.25%)
May 14, 2019 81.57 82.21 81.57 81.86 393 +0.95(+1.17%)
May 13, 2019 80.85 80.91 80.85 80.91 398 -2.50(-3.00%)
May 10, 2019 83.42 83.42 83.42 83.42 103 -0.04(-0.05%)
May 09, 2019 83.41 83.46 83.41 83.46 2,791 -0.30(-0.36%)
May 08, 2019 83.58 84.11 83.58 83.76 1,911 -0.29(-0.35%)
May 07, 2019 84.05 84.05 84.05 84.05 95 -1.41(-1.65%)
May 06, 2019 85.46 85.46 85.46 85.46 283 -0.61(-0.70%)
May 03, 2019 85.81 86.07 85.81 86.07 103 +0.85(+1.00%)
May 02, 2019 85.44 85.44 85.21 85.21 225 -0.07(-0.09%)
May 01, 2019 86.01 86.01 85.28 85.28 188 -0.68(-0.79%)
Apr 30, 2019 85.94 85.96 85.94 85.96 248 -0.01(-0.01%)
Apr 29, 2019 85.97 85.97 85.97 85.97 60 +0.28(+0.32%)
Apr 26, 2019 85.59 85.69 85.59 85.69 311 +0.23(+0.27%)
Apr 25, 2019 85.46 85.46 85.46 85.46 175 -0.50(-0.58%)
Apr 24, 2019 86.14 86.14 85.97 85.97 441 +0.14(+0.16%)
Apr 23, 2019 85.59 85.83 85.59 85.83 172 +0.65(+0.76%)
Apr 22, 2019 85.18 85.18 85.18 85.18 4 -0.34(-0.40%)
Apr 18, 2019 85.52 85.52 85.52 85.52 103 +0.06(+0.07%)
Apr 17, 2019 85.47 85.47 85.47 85.47 115 -0.17(-0.20%)
Apr 16, 2019 85.18 85.64 85.18 85.64 213 +0.42(+0.49%)
Apr 15, 2019 85.19 85.22 85.19 85.22 207 -0.18(-0.21%)
Apr 12, 2019 85.40 85.40 85.40 85.40 103 +0.93(+1.10%)
Apr 11, 2019 84.48 84.48 84.48 84.48 28 +0.24(+0.28%)
Apr 10, 2019 84.24 84.24 84.24 84.24 8 +0.64(+0.76%)
Apr 09, 2019 83.90 83.90 83.60 83.60 241 -1.00(-1.18%)
Apr 08, 2019 84.40 84.60 84.39 84.60 1,307 +0.09(+0.10%)
Apr 05, 2019 84.48 84.51 84.48 84.51 103 +0.53(+0.64%)
Apr 04, 2019 83.74 83.98 83.74 83.98 155 +0.49(+0.59%)
Apr 03, 2019 83.62 83.69 83.48 83.48 896 +0.55(+0.66%)
Apr 02, 2019 82.76 82.94 82.76 82.94 719 -0.04(-0.05%)
Apr 01, 2019 82.84 82.98 82.84 82.98 458 +1.37(+1.67%)
Mar 29, 2019 81.62 81.62 81.62 81.62 103 +0.56(+0.69%)
Mar 28, 2019 81.29 81.29 81.06 81.06 110 +0.43(+0.53%)
Mar 27, 2019 80.71 80.71 80.63 80.63 249 -0.03(-0.04%)
Mar 26, 2019 80.83 80.93 80.50 80.66 1,326 +0.63(+0.79%)
Mar 25, 2019 79.91 80.17 79.91 80.03 1,233 -0.12(-0.15%)
Mar 22, 2019 81.85 81.85 80.15 80.15 416 -2.03(-2.47%)
Mar 21, 2019 80.87 82.18 80.87 82.18 3,496 +0.96(+1.18%)
Mar 20, 2019 81.22 81.22 81.22 81.22 94 -0.77(-0.94%)
Mar 19, 2019 82.53 82.53 82.00 82.00 432 -0.29(-0.36%)
Mar 18, 2019 82.05 82.29 82.05 82.29 580 +0.46(+0.57%)
Mar 15, 2019 81.82 81.82 81.82 81.82 104 +0.37(+0.45%)
Mar 14, 2019 81.46 81.46 81.46 81.46 0 -0.09(-0.11%)
Mar 13, 2019 81.57 81.57 81.54 81.54 174 +0.56(+0.70%)
Mar 12, 2019 80.74 80.98 80.74 80.98 551 +0.10(+0.12%)
Mar 11, 2019 80.51 80.88 80.50 80.88 4,953 +0.91(+1.14%)
Mar 08, 2019 79.97 79.97 79.97 79.97 104 -0.42(-0.52%)
Mar 07, 2019 80.49 80.57 80.39 80.39 1,244 -0.88(-1.08%)
Mar 06, 2019 81.59 81.59 81.27 81.27 1,662 -0.78(-0.95%)
Mar 05, 2019 82.05 82.05 82.05 82.05 83 -0.15(-0.18%)
Mar 04, 2019 81.65 82.19 81.65 82.19 406 -0.45(-0.55%)
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.