Wisdomtree U.S. Quality Shareholder Yield Fund (NY: QSY )

96.42 USD +0.07 (+0.07%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 96.35 96.35 96.35 96.35 35 +1.28(+1.35%)
Nov 30, 2020 95.37 95.37 95.07 95.07 1,342 -1.30(-1.34%)
Nov 27, 2020 96.42 96.47 96.32 96.37 5,800 -0.03(-0.03%)
Nov 25, 2020 96.18 96.47 96.18 96.39 33,500 -0.84(-0.86%)
Nov 24, 2020 96.77 97.23 96.77 97.23 54,900 +2.23(+2.35%)
Nov 23, 2020 94.64 95.00 94.40 95.00 12,502 +1.76(+1.89%)
Nov 20, 2020 93.41 93.41 93.24 93.24 400 -0.46(-0.49%)
Nov 19, 2020 92.87 93.70 92.87 93.70 3,393 +0.09(+0.10%)
Nov 18, 2020 94.85 94.85 93.56 93.61 958 -0.80(-0.85%)
Nov 17, 2020 93.86 94.41 93.86 94.41 3,306 -0.15(-0.16%)
Nov 16, 2020 94.50 94.56 94.03 94.56 10,631 +1.81(+1.95%)
Nov 13, 2020 91.97 92.75 91.86 92.75 12,600 +2.38(+2.63%)
Nov 12, 2020 91.31 91.31 90.38 90.38 13,931 -1.59(-1.73%)
Nov 11, 2020 92.07 92.07 91.97 91.97 7,374 -0.27(-0.29%)
Nov 10, 2020 92.06 92.24 92.05 92.24 10,098 +0.47(+0.51%)
Nov 09, 2020 92.29 92.36 91.77 91.77 4,755 +3.89(+4.43%)
Nov 06, 2020 88.07 88.07 87.72 87.88 900 -0.30(-0.34%)
Nov 05, 2020 88.39 88.65 88.13 88.18 1,915 +2.10(+2.44%)
Nov 04, 2020 86.60 86.60 86.07 86.07 545 -0.28(-0.33%)
Nov 03, 2020 86.18 86.35 85.87 86.35 1,731 +2.10(+2.49%)
Nov 02, 2020 84.26 84.26 84.26 84.26 106 +1.66(+2.01%)
Oct 30, 2020 81.72 82.59 81.72 82.59 1,300 -0.67(-0.80%)
Oct 29, 2020 83.49 83.49 83.26 83.26 626 +1.09(+1.32%)
Oct 28, 2020 82.69 82.69 82.17 82.17 268 -2.62(-3.10%)
Oct 27, 2020 85.84 85.84 84.80 84.80 481 -1.14(-1.33%)
Oct 26, 2020 85.44 85.94 85.44 85.94 885 -2.23(-2.52%)
Oct 23, 2020 88.17 88.17 88.17 88.17 100 +0.39(+0.44%)
Oct 22, 2020 87.78 87.78 87.78 87.78 1 +0.98(+1.12%)
Oct 21, 2020 86.80 86.80 86.80 86.80 5 -0.47(-0.54%)
Oct 20, 2020 87.27 87.27 87.27 87.27 27 +0.47(+0.54%)
Oct 19, 2020 86.80 86.80 86.80 86.80 26 -1.23(-1.40%)
Oct 16, 2020 88.04 88.04 88.04 88.04 100 -0.00(-0.00%)
Oct 15, 2020 86.80 88.04 86.80 88.04 985 +0.48(+0.54%)
Oct 14, 2020 87.65 87.65 87.56 87.56 723 -0.10(-0.11%)
Oct 13, 2020 87.68 87.69 87.65 87.66 934 -0.64(-0.73%)
Oct 12, 2020 88.19 88.30 88.19 88.30 990 +0.86(+0.99%)
Oct 09, 2020 87.44 87.44 87.44 87.44 100 +0.31(+0.35%)
Oct 08, 2020 87.13 87.13 87.13 87.13 9 +1.17(+1.36%)
Oct 07, 2020 85.96 85.96 85.96 85.96 74 +1.78(+2.12%)
Oct 06, 2020 85.50 85.79 84.18 84.18 2,355 -0.87(-1.02%)
Oct 05, 2020 84.82 85.05 84.76 85.05 749 +1.65(+1.97%)
Oct 02, 2020 82.35 83.48 82.35 83.40 1,200 +0.38(+0.46%)
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.