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 29, 2020 76.03 76.92 75.96 76.92 3,975 -0.14(-0.18%)
May 28, 2020 77.46 78.01 77.06 77.06 2,382 -0.96(-1.23%)
May 27, 2020 76.72 78.02 76.72 78.02 6,490 +2.25(+2.97%)
May 26, 2020 75.67 75.77 75.67 75.77 3,207 +2.64(+3.62%)
May 22, 2020 72.62 73.12 72.62 73.12 2,854 -0.08(-0.11%)
May 21, 2020 73.67 73.67 73.05 73.20 2,388 -0.37(-0.50%)
May 20, 2020 73.82 73.95 73.55 73.57 1,839 +1.33(+1.84%)
May 19, 2020 72.68 73.27 72.24 72.24 5,887 -0.93(-1.28%)
May 18, 2020 72.66 73.23 72.66 73.18 5,505 +4.11(+5.96%)
May 15, 2020 68.93 69.35 68.80 69.06 6,728 +0.13(+0.19%)
May 14, 2020 66.13 68.93 65.91 68.93 6,115 +1.34(+1.99%)
May 13, 2020 68.89 68.89 66.93 67.59 9,748 -2.18(-3.13%)
May 12, 2020 71.51 71.51 69.77 69.77 9,450 -2.14(-2.97%)
May 11, 2020 71.88 72.26 71.87 71.91 4,984 -0.95(-1.30%)
May 08, 2020 72.15 72.86 72.02 72.86 10,296 +2.12(+3.00%)
May 07, 2020 71.16 71.61 70.70 70.73 19,466 +0.87(+1.25%)
May 06, 2020 70.02 70.33 69.86 69.86 23,632 -0.60(-0.85%)
May 05, 2020 71.58 71.58 70.27 70.46 19,028 +0.41(+0.59%)
May 04, 2020 69.57 70.05 69.20 70.05 8,732 -0.03(-0.05%)
May 01, 2020 70.67 70.67 70.08 70.08 1,121 -2.89(-3.96%)
Apr 30, 2020 72.72 72.97 72.72 72.97 579 -1.99(-2.66%)
Apr 29, 2020 75.05 75.05 74.96 74.96 758 +2.75(+3.80%)
Apr 28, 2020 72.93 72.93 72.22 72.22 3,277 +0.67(+0.94%)
Apr 27, 2020 70.08 71.55 70.08 71.55 1,919 +2.34(+3.37%)
Apr 24, 2020 68.76 69.23 68.10 69.21 2,242 +1.16(+1.71%)
Apr 23, 2020 68.38 69.19 68.05 68.05 5,835 +0.29(+0.43%)
Apr 22, 2020 67.21 67.86 67.21 67.75 2,960 +1.36(+2.05%)
Apr 21, 2020 67.03 67.03 66.24 66.39 2,924 -2.08(-3.03%)
Apr 20, 2020 68.90 69.42 68.47 68.47 9,990 -1.16(-1.67%)
Apr 17, 2020 68.69 69.63 68.69 69.63 2,446 +2.77(+4.15%)
Apr 16, 2020 66.41 66.86 66.16 66.86 3,219 -0.01(-0.01%)
Apr 15, 2020 67.33 67.33 66.87 66.87 561 -2.69(-3.87%)
Apr 14, 2020 70.12 70.12 68.86 69.56 1,277 +1.23(+1.81%)
Apr 13, 2020 68.02 68.36 68.01 68.32 2,787 -1.78(-2.54%)
Apr 09, 2020 70.89 70.89 70.10 70.10 126,719 +1.48(+2.16%)
Apr 08, 2020 66.76 68.62 66.76 68.62 3,499 +3.34(+5.12%)
Apr 07, 2020 67.21 67.81 65.28 65.28 4,558 +0.30(+0.47%)
Apr 06, 2020 63.86 64.98 63.86 64.98 10,789 +4.84(+8.04%)
Apr 03, 2020 61.15 61.52 59.51 60.14 11,010 -1.22(-1.98%)
Apr 02, 2020 62.07 62.07 60.26 61.36 7,826 +0.86(+1.43%)
Apr 01, 2020 61.52 61.52 60.22 60.49 17,597 -3.00(-4.73%)
Mar 31, 2020 65.15 65.48 63.49 63.49 13,687 -1.44(-2.22%)
Mar 30, 2020 64.15 65.12 63.14 64.94 13,460 +1.12(+1.75%)
Mar 27, 2020 64.72 65.52 63.65 63.82 41,390 -2.85(-4.28%)
Mar 26, 2020 63.49 66.86 63.49 66.67 19,938 +3.88(+6.19%)
Mar 25, 2020 60.30 64.54 59.56 62.79 364,307 +2.53(+4.20%)
Mar 24, 2020 59.56 60.26 58.58 60.26 27,827 +5.98(+11.02%)
Mar 23, 2020 55.65 55.65 53.15 54.27 17,786 -1.77(-3.16%)
Mar 20, 2020 57.94 60.31 56.04 56.04 17,422 -2.98(-5.04%)
Mar 19, 2020 57.86 60.02 57.09 59.02 4,925 +1.18(+2.04%)
Mar 18, 2020 58.50 59.08 55.85 57.84 2,732 -4.52(-7.25%)
Mar 17, 2020 60.95 62.36 59.07 62.36 1,992 +2.01(+3.33%)
Mar 16, 2020 62.71 63.73 60.35 60.35 3,645 -7.58(-11.16%)
Mar 13, 2020 63.92 67.93 63.82 67.93 3,894 +4.47(+7.05%)
Mar 12, 2020 63.66 65.77 63.46 63.46 2,376 -6.89(-9.79%)
Mar 11, 2020 72.01 72.13 70.33 70.34 3,772 -4.16(-5.59%)
Mar 10, 2020 73.53 74.50 72.83 74.50 1,929 +3.16(+4.43%)
Mar 09, 2020 73.27 73.27 71.04 71.34 41,801 -6.87(-8.78%)
Mar 06, 2020 78.01 78.21 77.09 78.21 4,201 -1.32(-1.66%)
Mar 05, 2020 80.35 81.05 79.09 79.53 3,308 -3.49(-4.20%)
Mar 04, 2020 81.54 83.01 80.94 83.01 5,210 +2.64(+3.29%)
Mar 03, 2020 82.92 82.92 80.37 80.37 1,190 -2.15(-2.60%)
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.