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 (%)
Aug 29, 2008 33.96 34.04 33.96 34.04 240 +0.07(+0.20%)
Aug 28, 2008 33.77 33.98 33.77 33.98 7,975 +0.69(+2.08%)
Aug 27, 2008 33.28 33.37 33.22 33.28 1,091 +0.33(+1.01%)
Aug 26, 2008 31.84 32.95 31.84 32.95 424 +0.12(+0.36%)
Aug 25, 2008 33.13 33.28 32.83 32.83 1,707 -0.40(-1.21%)
Aug 22, 2008 33.23 33.23 33.23 33.23 0 +0.00(+0.00%)
Aug 21, 2008 32.96 33.23 32.96 33.23 841 +0.59(+1.82%)
Aug 20, 2008 32.73 32.82 32.41 32.64 6,817 +0.09(+0.29%)
Aug 19, 2008 32.65 32.65 32.55 32.55 2,359 -0.48(-1.45%)
Aug 18, 2008 33.60 33.60 32.76 33.03 11,147 -0.58(-1.74%)
Aug 15, 2008 32.34 33.88 32.34 33.61 0 +0.01(+0.02%)
Aug 14, 2008 33.21 33.71 33.21 33.60 25,146 +0.34(+1.03%)
Aug 13, 2008 33.21 33.28 33.21 33.26 599 -0.32(-0.94%)
Aug 12, 2008 33.99 33.99 33.58 33.58 1,216 -1.03(-2.99%)
Aug 11, 2008 34.09 34.61 34.02 34.61 5,678 +0.97(+2.88%)
Aug 08, 2008 33.70 33.70 33.64 33.64 637 +0.44(+1.33%)
Aug 07, 2008 33.72 33.72 33.11 33.20 1,689 -0.84(-2.48%)
Aug 06, 2008 33.85 34.04 33.85 34.04 1,988 +0.33(+0.99%)
Aug 05, 2008 33.70 33.71 33.70 33.71 359 +0.63(+1.89%)
Aug 04, 2008 33.08 33.08 33.08 33.08 359 -0.63(-1.88%)
Aug 01, 2008 33.49 33.72 33.49 33.72 749 +0.04(+0.13%)
Jul 31, 2008 33.95 33.95 33.67 33.67 3,295 -0.50(-1.47%)
Jul 30, 2008 33.97 34.18 33.76 34.18 4,913 +0.80(+2.40%)
Jul 29, 2008 33.38 33.39 32.53 33.38 7,025 +1.03(+3.20%)
Jul 28, 2008 32.34 32.34 32.34 32.34 719 -0.84(-2.54%)
Jul 25, 2008 33.59 33.59 33.15 33.18 3,903 -0.19(-0.58%)
Jul 24, 2008 33.74 33.74 33.38 33.38 1,698 -1.21(-3.50%)
Jul 23, 2008 35.47 35.47 34.33 34.59 4,611 +0.25(+0.73%)
Jul 22, 2008 33.30 34.34 33.30 34.34 18,636 +0.94(+2.82%)
Jul 21, 2008 33.48 33.56 33.40 33.40 14,877 +0.10(+0.31%)
Jul 18, 2008 32.96 33.29 32.91 33.29 18,189 +0.62(+1.91%)
Jul 17, 2008 32.48 32.98 32.48 32.67 15,107 +0.77(+2.42%)
Jul 16, 2008 30.69 31.92 30.69 31.90 17,745 +1.30(+4.25%)
Jul 15, 2008 30.88 31.23 30.21 30.60 23,145 -0.73(-2.32%)
Jul 14, 2008 31.76 31.80 31.32 31.32 16,304 -0.78(-2.44%)
Jul 11, 2008 31.99 32.52 31.56 32.11 74,226 -0.23(-0.70%)
Jul 10, 2008 32.60 32.77 32.24 32.33 2,390 -0.25(-0.77%)
Jul 09, 2008 33.54 33.54 32.57 32.58 7,202 -0.83(-2.50%)
Jul 08, 2008 32.68 33.42 32.55 33.42 8,395 +0.74(+2.28%)
Jul 07, 2008 33.37 33.38 32.49 32.67 6,781 -0.74(-2.20%)
Jul 04, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 03, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 02, 2008 33.99 33.99 33.41 33.41 653 +0.18(+0.53%)
Jul 01, 2008 33.47 33.83 33.23 33.23 1,797 -0.63(-1.87%)
Jun 30, 2008 34.11 34.18 33.87 33.87 7,233 -0.03(-0.10%)
Jun 27, 2008 34.29 34.29 33.90 33.90 5,213 -0.48(-1.38%)
Jun 26, 2008 34.97 34.97 34.36 34.38 2,744 -1.08(-3.06%)
Jun 25, 2008 35.22 35.60 35.22 35.46 4,252 +0.38(+1.09%)
Jun 24, 2008 34.83 35.08 34.83 35.08 6,157 -0.08(-0.24%)
Jun 23, 2008 35.24 35.27 35.10 35.16 11,554 -0.35(-0.99%)
Jun 20, 2008 35.78 35.78 35.46 35.51 11,068 -0.59(-1.64%)
Jun 19, 2008 35.87 36.11 35.78 36.11 4,715 -0.17(-0.46%)
Jun 18, 2008 36.06 36.27 35.89 36.27 5,729 -0.32(-0.87%)
Jun 17, 2008 36.65 36.76 36.59 36.59 1,963 -0.29(-0.78%)
Jun 16, 2008 36.74 36.98 36.72 36.88 4,719 +0.30(+0.82%)
Jun 13, 2008 36.40 36.58 36.40 36.58 5,498 +0.58(+1.61%)
Jun 12, 2008 36.25 36.49 35.89 36.00 6,711 -0.20(-0.55%)
Jun 11, 2008 36.66 36.66 36.20 36.20 375 -0.44(-1.20%)
Jun 10, 2008 36.69 36.78 36.56 36.64 2,909 +0.23(+0.64%)
Jun 09, 2008 36.87 37.01 36.39 36.41 3,835 -0.39(-1.07%)
Jun 06, 2008 37.97 37.97 36.80 36.80 12,127 -1.28(-3.37%)
Jun 05, 2008 37.43 38.08 37.38 38.08 5,033 +0.83(+2.22%)
Jun 04, 2008 37.52 37.72 37.22 37.26 21,722 -0.15(-0.40%)
Jun 03, 2008 37.83 37.83 37.36 37.41 4,793 -0.37(-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.