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 (%)
Jun 30, 2010 26.99 27.22 26.67 26.79 32,670 -0.29(-1.06%)
Jun 29, 2010 27.37 27.37 27.08 27.08 15,111 -1.20(-4.24%)
Jun 25, 2010 28.28 28.28 28.28 28.28 438 +0.28(+0.99%)
Jun 24, 2010 28.00 28.00 28.00 28.00 804 -0.53(-1.85%)
Jun 23, 2010 28.53 28.53 28.48 28.53 3,174 -0.13(-0.47%)
Jun 22, 2010 28.86 28.86 28.66 28.66 4,060 -0.56(-1.90%)
Jun 21, 2010 29.64 29.66 29.22 29.22 835 -0.12(-0.42%)
Jun 18, 2010 29.34 29.37 29.34 29.34 1,983 +0.09(+0.29%)
Jun 17, 2010 29.09 29.26 29.09 29.26 740 -0.10(-0.35%)
Jun 16, 2010 29.24 29.36 29.24 29.36 1,208 +0.06(+0.21%)
Jun 15, 2010 28.87 29.30 28.87 29.30 12,402 +0.49(+1.70%)
Jun 14, 2010 28.97 28.97 28.75 28.81 2,200 +0.18(+0.63%)
Jun 11, 2010 28.34 28.63 28.34 28.63 3,285 +0.14(+0.50%)
Jun 10, 2010 28.38 28.49 28.38 28.49 505 +0.60(+2.16%)
Jun 09, 2010 27.96 28.29 27.88 27.88 7,006 +0.28(+1.03%)
Jun 08, 2010 27.63 27.63 27.57 27.60 12,240 -0.05(-0.18%)
Jun 07, 2010 28.20 28.20 27.65 27.65 1,600 -0.82(-2.88%)
Jun 04, 2010 28.47 28.75 28.47 28.47 11,057 -0.80(-2.75%)
Jun 03, 2010 29.27 29.27 29.27 29.27 2,541 +0.38(+1.30%)
Jun 02, 2010 28.50 28.90 28.50 28.90 2,098 +0.07(+0.24%)
Jun 01, 2010 29.09 29.12 28.83 28.83 6,920 -0.33(-1.12%)
May 28, 2010 29.16 29.39 29.15 29.16 4,704 -0.06(-0.20%)
May 27, 2010 28.71 29.22 28.71 29.22 2,776 +0.60(+2.10%)
May 26, 2010 28.45 28.86 28.45 28.61 8,722 +0.58(+2.07%)
May 25, 2010 27.57 28.03 27.52 28.03 7,060 -0.37(-1.30%)
May 24, 2010 28.59 28.59 28.40 28.40 1,127 +0.07(+0.25%)
May 21, 2010 27.76 28.73 27.52 28.33 9,012 -0.00(-0.01%)
May 20, 2010 28.58 28.73 28.29 28.34 12,839 -1.01(-3.43%)
May 19, 2010 29.20 29.34 29.03 29.34 1,898 -0.49(-1.64%)
May 18, 2010 30.25 30.25 29.83 29.83 151 -0.30(-0.99%)
May 17, 2010 29.80 30.14 29.55 30.13 22,169 +0.28(+0.93%)
May 14, 2010 29.85 30.20 29.85 29.85 2,507 -0.89(-2.89%)
May 13, 2010 31.04 31.11 30.71 30.74 12,522 -0.15(-0.48%)
May 12, 2010 30.63 30.89 30.63 30.89 2,778 +0.33(+1.06%)
May 11, 2010 30.89 30.98 30.56 30.56 4,311 +0.36(+1.19%)
May 10, 2010 30.50 30.51 30.20 30.20 9,515 +1.16(+3.98%)
May 07, 2010 29.81 29.81 28.66 29.05 6,476 -1.60(-5.22%)
May 06, 2010 30.71 30.71 29.12 30.65 9,819 -0.16(-0.52%)
May 05, 2010 30.97 30.98 30.72 30.81 3,284 -0.29(-0.94%)
May 04, 2010 31.64 31.72 31.10 31.10 4,342 -0.95(-2.96%)
May 03, 2010 31.79 32.05 31.76 32.05 2,382 +0.46(+1.46%)
Apr 30, 2010 32.27 32.27 31.58 31.59 2,789 -0.75(-2.30%)
Apr 29, 2010 31.95 32.33 31.95 32.33 3,352 +0.61(+1.93%)
Apr 28, 2010 31.64 31.84 31.42 31.72 11,698 +0.29(+0.93%)
Apr 27, 2010 32.07 32.20 31.43 31.43 1,982 -0.98(-3.02%)
Apr 26, 2010 32.40 32.41 32.40 32.41 1,313 -0.07(-0.21%)
Apr 23, 2010 32.32 32.48 32.32 32.47 1,808 +0.35(+1.10%)
Apr 22, 2010 31.79 32.12 31.79 32.12 238 +0.04(+0.13%)
Apr 21, 2010 32.14 32.17 31.89 32.08 3,318 -0.07(-0.21%)
Apr 20, 2010 32.01 32.15 32.01 32.15 1,208 +0.56(+1.76%)
Apr 19, 2010 31.67 31.82 31.51 31.59 7,059 -0.46(-1.42%)
Apr 15, 2010 32.05 32.05 32.05 32.05 0 +0.00(+0.01%)
Apr 14, 2010 31.88 32.06 31.86 32.04 3,448 +0.17(+0.54%)
Apr 13, 2010 31.74 31.87 31.71 31.87 1,036 +0.01(+0.03%)
Apr 12, 2010 31.77 31.86 31.77 31.86 1,207 +0.13(+0.41%)
Apr 09, 2010 31.52 31.73 31.52 31.73 1,200 +0.26(+0.81%)
Apr 08, 2010 31.21 31.53 31.19 31.48 38,744 +0.08(+0.27%)
Apr 07, 2010 31.53 31.53 31.39 31.39 1,268 -0.18(-0.56%)
Apr 06, 2010 31.55 31.64 31.55 31.57 23,477 +0.01(+0.02%)
Apr 05, 2010 31.53 31.57 31.52 31.56 14,315 +0.30(+0.97%)
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.