Quantcast

WisdomTree U.S. Quality Shareholder Yield Fund Historical Stock Prices

(ETF)
QSY 
$88.4505
*  
unch
unch
Get QSY Alerts
*Delayed - data as of Jul. 17, 2019 11:51 ET  -  Find a broker to begin trading QSY now


Community Rating:
View:    QSY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:51 N/A N/A N/A 88.4505 0
07/16/2019 88.4117 88.4505 88.4117 88.4505 343
07/15/2019 88.16 88.3089 88.125 88.3089 1,534
07/12/2019 87.8289 88.4 87.8289 88.3801 2,634
07/11/2019 87.065 87.476 87.0156 87.476 1,287
07/10/2019 87.57 87.57 87.3609 87.4554 3,005
07/09/2019 87.0317 87.3199 87.0145 87.3199 2,002
07/08/2019 87.2416 87.3072 87.2416 87.3072 329
07/05/2019 87.89 87.95 87.8118 87.8118 1,575
07/03/2019 87.82 88.0033 87.82 88.0033 294
07/02/2019 87.1487 87.2151 86.975 87.2151 25,526
07/01/2019 87.528 87.528 86.9423 87.235 1,070
06/28/2019 86.497 86.89 86.42 86.89 3,584
06/27/2019 86.08 86.08 86.08 86.08 88
06/26/2019 85.79 85.79 85.5649 85.5649 134
06/25/2019 85.4752 85.4752 85.4752 85.4752 05
06/24/2019 86.3068 86.3068 86.0872 86.0872 290
06/21/2019 86.8678 86.8678 86.8678 86.8678 28
06/20/2019 86.84 87.2698 86.84 87.2698 1,252
06/19/2019 86.3298 86.3298 86.3298 86.3298 60
06/18/2019 85.4 86.35 85.4 86.1217 1,736
06/17/2019 85.3863 85.3863 85.1572 85.1572 128
06/14/2019 84.73 85.4752 84.73 85.4752 257
06/13/2019 85.45 85.5819 85.45 85.5819 862
06/12/2019 85.2019 85.2019 85.1158 85.1158 128
06/11/2019 85.3 85.3334 85.3 85.3334 120
06/10/2019 85.2864 85.2864 85.2864 85.2864 150
06/07/2019 84.88 85 84.88 84.8806 848
06/06/2019 83.97 84.318 83.97 84.318 1,192
06/05/2019 83.5072 83.976 83.5072 83.976 981
06/04/2019 83.1569 83.4668 83.1569 83.4668 111
06/03/2019 81.6229 81.6229 81.6229 81.6229 56
05/31/2019 81.402 81.402 81.0598 81.0598 154
05/30/2019 82.31 82.45 82.0544 82.2786 1,480
05/29/2019 82.5215 82.5215 82.15 82.4125 534
05/28/2019 83.76 83.76 82.9037 82.9037 3,707
05/24/2019 83.5073 83.5073 83.5073 83.5073 00
05/23/2019 83.5073 83.5073 83.5073 83.5073 461
05/22/2019 85.0019 85.0019 85.0019 85.0019 244
05/21/2019 85.32 85.5998 85.32 85.5998 431
05/20/2019 84.84 84.85 84.4876 84.4876 531
05/17/2019 85.6372 85.6372 85.1465 85.1465 1,201
05/16/2019 85.7475 85.7475 85.7475 85.7475 34
05/15/2019 84.6769 85.1682 84.6769 85.1682 569
05/14/2019 84.654 85.31 84.654 84.9534 379
05/13/2019 83.9048 83.9691 83.9048 83.9691 384
05/10/2019 86.5665 86.5665 86.5665 86.5665 48
05/09/2019 86.56 86.608 86.56 86.608 2,690
05/08/2019 86.73 87.28 86.73 86.9194 1,842
05/07/2019 87.2249 87.2249 87.2249 87.2249 92
05/06/2019 88.6847 88.6847 88.6847 88.6847 273
05/03/2019 89.05 89.3139 89.05 89.3139 154
05/02/2019 88.6701 88.6701 88.4273 88.4273 217
05/01/2019 89.253 89.253 88.5032 88.5032 182
04/30/2019 89.1803 89.2082 89.1803 89.2082 239
04/29/2019 89.2139 89.2139 89.2139 89.2139 58
04/26/2019 88.822 88.9257 88.822 88.9257 384
04/25/2019 88.6888 88.6888 88.6888 88.6888 169
04/24/2019 89.39 89.39 89.2099 89.2099 425
04/23/2019 88.8237 89.0694 88.8237 89.0694 166
04/22/2019 88.3967 88.3967 88.3967 88.3967 04
04/18/2019 88.7503 88.7503 88.7503 88.7503 41
04/17/2019 88.691 88.691 88.691 88.691 111
04/16/2019 88.4 88.8722 88.4 88.8722 206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio