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, 2007 44.84 44.84 44.57 44.57 2,876 -0.19(-0.43%)
May 30, 2007 44.07 44.77 44.07 44.77 6,471 +0.56(+1.26%)
May 29, 2007 44.32 44.32 44.09 44.21 5,872 -0.03(-0.08%)
May 25, 2007 44.24 44.24 44.04 44.24 1,198 +0.33(+0.76%)
May 24, 2007 44.64 44.64 43.91 43.91 1,438 -0.64(-1.44%)
May 23, 2007 44.67 44.77 44.55 44.55 8,508 -0.02(-0.04%)
May 22, 2007 44.62 44.62 44.57 44.57 599 +0.03(+0.06%)
May 21, 2007 44.57 44.63 44.48 44.54 24,448 +0.19(+0.43%)
May 18, 2007 44.26 44.39 44.22 44.35 12,104 +0.25(+0.58%)
May 17, 2007 43.95 44.20 43.82 44.09 16,418 +0.12(+0.27%)
May 16, 2007 43.86 43.97 43.70 43.97 1,438 +0.27(+0.61%)
May 15, 2007 43.79 43.98 43.71 43.71 3,355 +0.02(+0.04%)
May 14, 2007 43.79 43.81 43.60 43.69 2,396 +0.06(+0.13%)
May 11, 2007 43.46 43.63 43.46 43.63 3,355 +0.33(+0.75%)
May 10, 2007 43.70 43.70 43.31 43.31 9,347 -0.56(-1.27%)
May 09, 2007 43.64 43.87 43.61 43.87 4,194 +0.21(+0.48%)
May 08, 2007 43.44 43.66 43.42 43.66 2,277 +0.03(+0.08%)
May 07, 2007 43.67 43.67 43.56 43.62 7,430 +0.13(+0.31%)
May 04, 2007 43.56 43.67 43.46 43.49 1,557 +0.08(+0.19%)
May 03, 2007 43.18 43.43 43.18 43.41 4,434 +0.23(+0.52%)
May 02, 2007 43.13 43.18 43.09 43.18 1,438 +0.35(+0.82%)
May 01, 2007 42.85 42.85 42.52 42.83 15,340 -0.06(-0.14%)
Apr 30, 2007 43.16 43.25 42.89 42.89 21,452 -0.25(-0.58%)
Apr 27, 2007 43.10 43.21 43.02 43.14 2,996 -0.08(-0.19%)
Apr 26, 2007 43.08 43.22 43.08 43.22 6,471 -0.03(-0.08%)
Apr 25, 2007 43.02 43.27 42.97 43.26 5,153 +0.52(+1.21%)
Apr 24, 2007 42.74 42.81 42.61 42.74 25,167 -0.08(-0.19%)
Apr 23, 2007 42.92 43.01 42.78 42.82 103,784 +0.02(+0.04%)
Apr 20, 2007 42.81 42.81 42.65 42.81 19,654 +0.32(+0.75%)
Apr 19, 2007 42.37 42.54 42.30 42.49 24,807 -0.22(-0.51%)
Apr 18, 2007 42.46 42.71 42.38 42.71 76,220 +0.24(+0.57%)
Apr 17, 2007 42.58 42.61 42.37 42.46 40,866 +0.00(+0.00%)
Apr 16, 2007 42.25 42.47 42.25 42.46 12,224 +0.55(+1.31%)
Apr 13, 2007 41.81 41.91 41.73 41.91 17,736 +0.23(+0.54%)
Apr 12, 2007 41.55 41.70 41.47 41.69 2,277 +0.11(+0.26%)
Apr 11, 2007 41.84 41.84 41.50 41.58 31,758 -0.24(-0.58%)
Apr 10, 2007 41.66 41.82 41.66 41.82 20,253 +0.16(+0.39%)
Apr 09, 2007 41.70 41.75 41.61 41.66 8,988 +0.05(+0.11%)
Apr 05, 2007 41.45 41.64 41.45 41.61 10,186 +0.24(+0.58%)
Apr 04, 2007 41.36 41.42 41.30 41.37 47,937 -0.06(-0.14%)
Apr 03, 2007 41.26 41.45 41.18 41.43 10,905 +0.38(+0.94%)
Apr 02, 2007 41.02 41.05 40.85 41.05 6,831 +0.13(+0.33%)
Mar 30, 2007 41.11 41.16 40.84 40.91 5,992 -0.20(-0.49%)
Mar 29, 2007 41.17 41.17 41.02 41.11 599 +0.24(+0.59%)
Mar 28, 2007 41.10 41.10 40.80 40.87 2,396 -0.32(-0.77%)
Mar 27, 2007 41.18 41.19 41.13 41.19 1,557 -0.12(-0.28%)
Mar 26, 2007 41.42 41.42 41.25 41.30 4,074 -0.13(-0.31%)
Mar 23, 2007 39.63 41.50 41.43 41.43 719 +0.15(+0.35%)
Mar 22, 2007 41.38 41.38 41.25 41.29 5,872 +0.65(+1.60%)
Mar 21, 2007 40.64 40.64 40.64 40.64 119 +0.14(+0.35%)
Mar 20, 2007 40.30 40.49 40.26 40.49 5,273 +0.34(+0.85%)
Mar 19, 2007 39.97 40.20 39.97 40.15 1,557 +0.38(+0.94%)
Mar 16, 2007 40.05 40.12 39.73 39.78 838 +0.34(+0.87%)
Mar 15, 2007 39.43 39.43 39.43 39.43 0 +0.00(+0.00%)
Mar 14, 2007 39.43 39.43 39.43 39.43 239 -0.16(-0.40%)
Mar 13, 2007 39.94 39.94 37.59 39.59 1,917 -0.64(-1.60%)
Mar 12, 2007 40.22 40.24 40.22 40.24 479 -0.15(-0.37%)
Mar 09, 2007 40.67 40.67 40.39 40.39 5,033 -0.16(-0.39%)
Mar 08, 2007 40.34 40.54 40.34 40.54 2,277 +0.44(+1.10%)
Mar 07, 2007 40.00 40.10 40.00 40.10 2,157 +0.30(+0.75%)
Mar 06, 2007 39.69 39.83 39.68 39.80 1,557 +0.32(+0.80%)
Mar 05, 2007 39.63 39.73 39.48 39.48 3,115 -0.29(-0.73%)
Mar 02, 2007 39.96 39.96 39.78 39.78 359 -0.53(-1.30%)
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.