NYSEArca - Delayed Quote USD

WisdomTree U.S. Quality Shareholder Yield Fund (QSY)

63.37 +0.08 (+0.13%)
At close: December 31 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 72.13 72.26 71.57 72.16 72.16 12,296
Apr 24, 2024 72.48 72.57 72.21 72.55 72.55 10,496
Apr 23, 2024 71.95 72.63 71.95 72.46 72.46 37,530
Apr 22, 2024 71.56 72.18 71.31 71.81 71.81 47,311
Apr 19, 2024 71.00 71.43 71.00 71.27 71.27 37,833
Apr 18, 2024 71.43 71.45 70.71 70.89 70.89 13,315
Apr 17, 2024 71.68 71.68 70.99 71.04 71.04 60,495
Apr 16, 2024 71.81 71.81 71.12 71.42 71.42 182,512
Apr 15, 2024 73.19 73.19 71.61 71.80 71.80 26,294
Apr 12, 2024 73.25 73.25 72.19 72.38 72.38 16,486
Apr 11, 2024 73.84 73.84 73.12 73.57 73.57 11,087
Apr 10, 2024 73.98 73.98 73.40 73.73 73.73 16,678
Apr 9, 2024 75.10 75.10 74.22 74.62 74.62 23,922
Apr 8, 2024 74.94 75.14 74.90 74.93 74.93 57,774
Apr 5, 2024 74.46 75.00 74.44 74.87 74.87 18,989
Apr 4, 2024 75.51 75.52 74.20 74.26 74.26 8,623
Apr 3, 2024 74.63 75.16 74.63 74.99 74.99 35,954
Apr 2, 2024 74.98 74.98 74.45 74.71 74.71 20,283
Apr 1, 2024 75.99 75.99 72.96 75.25 75.25 22,316
Mar 28, 2024 75.34 75.65 75.31 75.60 75.60 9,763
Mar 27, 2024 74.54 75.22 74.54 75.22 75.22 17,098
Mar 26, 2024 74.48 74.57 74.16 74.16 74.16 14,822
Mar 25, 2024 75.00 75.00 74.34 74.37 74.37 16,837
Mar 22, 2024 0.28 Dividend
Mar 22, 2024 74.96 74.96 74.33 74.33 74.33 18,900
Mar 21, 2024 74.77 75.19 74.75 75.09 74.81 16,557
Mar 20, 2024 73.80 74.57 73.78 74.43 74.16 12,669
Mar 19, 2024 73.10 73.69 73.10 73.69 73.41 8,562
Mar 18, 2024 73.18 73.25 72.87 72.99 72.71 9,665
Mar 15, 2024 72.85 72.94 72.77 72.89 72.62 12,689
Mar 14, 2024 73.41 73.41 72.40 72.73 72.46 13,794
Mar 13, 2024 73.04 73.48 73.04 73.24 72.97 13,667
Mar 12, 2024 72.58 72.82 72.39 72.81 72.54 11,863
Mar 11, 2024 72.38 72.50 71.96 72.48 72.21 24,930
Mar 8, 2024 72.69 72.88 72.30 72.39 72.12 11,826
Mar 7, 2024 72.23 72.54 72.23 72.46 72.19 11,656
Mar 6, 2024 72.06 72.15 71.71 71.95 71.68 16,994
Mar 5, 2024 71.49 71.87 71.29 71.51 71.24 13,908
Mar 4, 2024 71.70 71.88 71.60 71.60 71.34 22,772
Mar 1, 2024 71.32 71.65 71.21 71.61 71.34 14,912
Feb 29, 2024 71.15 71.33 70.90 71.33 71.06 54,628
Feb 28, 2024 70.88 71.07 70.79 70.87 70.61 42,313
Feb 27, 2024 70.98 71.01 70.81 70.90 70.64 81,039
Feb 26, 2024 70.91 71.04 70.70 70.70 70.44 20,958
Feb 23, 2024 70.80 71.07 70.79 70.84 70.58 55,477
Feb 22, 2024 70.20 70.70 70.11 70.56 70.29 18,692
Feb 21, 2024 69.74 69.90 69.60 69.88 69.62 40,452
Feb 20, 2024 70.00 70.00 69.60 69.74 69.48 26,114
Feb 16, 2024 70.11 70.47 70.02 70.02 69.76 11,897
Feb 15, 2024 69.64 70.39 69.64 70.30 70.04 27,476
Feb 14, 2024 69.37 69.37 68.90 69.28 69.02 13,608
Feb 13, 2024 69.61 69.61 68.48 68.89 68.63 18,104
Feb 12, 2024 69.75 70.43 69.75 70.26 70.00 11,018
Feb 9, 2024 69.56 69.68 69.28 69.64 69.39 18,355
Feb 8, 2024 69.24 69.45 69.05 69.43 69.17 19,796
Feb 7, 2024 69.13 69.20 68.72 69.09 68.83 27,679
Feb 6, 2024 68.64 68.97 68.64 68.86 68.60 12,983
Feb 5, 2024 68.83 68.83 68.09 68.55 68.29 18,435
Feb 2, 2024 68.82 69.27 68.50 69.10 68.85 25,919
Feb 1, 2024 68.90 69.02 68.36 69.02 68.76 26,153
Jan 31, 2024 69.63 69.63 68.63 68.63 68.37 16,880
Jan 30, 2024 69.23 69.68 69.18 69.60 69.34 13,100
Jan 29, 2024 69.06 69.39 68.83 69.39 69.13 21,891
Jan 26, 2024 69.11 69.30 68.86 69.12 68.86 15,424
Jan 25, 2024 68.68 68.88 68.47 68.88 68.62 21,000
Jan 24, 2024 68.82 68.82 68.16 68.16 67.91 186,659
Jan 23, 2024 68.61 68.76 68.24 68.42 68.16 26,599
Jan 22, 2024 68.42 68.59 68.38 68.53 68.27 19,595
Jan 19, 2024 67.89 68.13 67.44 68.08 67.83 20,535
Jan 18, 2024 67.52 67.59 66.95 67.59 67.33 23,095
Jan 17, 2024 67.23 67.45 67.07 67.26 67.01 13,836
Jan 16, 2024 67.56 67.68 67.36 67.53 67.28 24,905
Jan 12, 2024 68.43 68.51 67.90 68.01 67.75 18,193
Jan 11, 2024 68.10 68.12 67.54 68.05 67.80 14,592
Jan 10, 2024 68.14 68.17 67.88 68.05 67.79 64,060
Jan 9, 2024 68.37 68.37 67.91 68.09 67.83 27,518
Jan 8, 2024 68.00 68.42 67.57 68.42 68.17 17,819
Jan 5, 2024 68.10 68.16 67.70 67.90 67.65 22,487
Jan 4, 2024 68.03 68.10 67.61 67.61 67.36 11,146
Jan 3, 2024 68.40 68.40 67.90 67.90 67.65 9,327
Jan 2, 2024 68.30 68.82 68.15 68.54 68.28 13,731
Dec 29, 2023 68.69 68.71 68.34 68.53 68.27 9,589
Dec 28, 2023 0.02 Dividend
Dec 28, 2023 68.90 68.90 68.62 68.67 68.42 16,675
Dec 27, 2023 68.91 68.98 68.63 68.82 68.54 21,026
Dec 26, 2023 68.68 68.92 68.45 68.76 68.49 13,202
Dec 22, 2023 0.35 Dividend
Dec 22, 2023 68.49 68.64 68.35 68.44 68.17 18,471
Dec 21, 2023 68.41 68.61 67.99 68.57 67.95 13,192
Dec 20, 2023 69.09 69.15 67.97 67.97 67.36 13,221
Dec 19, 2023 68.73 69.01 68.52 69.00 68.38 13,666
Dec 18, 2023 69.07 69.07 68.34 68.36 67.74 19,968
Dec 15, 2023 68.69 68.69 68.04 68.15 67.53 38,740
Dec 14, 2023 68.00 68.61 68.00 68.54 67.92 13,030
Dec 13, 2023 65.65 67.10 65.52 67.09 66.48 31,029
Dec 12, 2023 65.82 65.85 65.34 65.64 65.05 10,380
Dec 11, 2023 65.39 65.87 65.33 65.78 65.18 7,423
Dec 8, 2023 65.08 65.24 64.87 65.20 64.61 6,266
Dec 7, 2023 64.62 64.90 64.62 64.90 64.31 22,196
Dec 6, 2023 65.29 65.29 64.42 64.42 63.84 7,953
Dec 5, 2023 64.83 64.98 64.55 64.55 63.96 5,716
Dec 4, 2023 65.02 65.40 65.02 65.32 64.73 5,389
Dec 1, 2023 64.51 65.34 64.48 65.25 64.66 14,203
Nov 30, 2023 63.72 64.16 63.72 64.16 63.58 10,725
Nov 29, 2023 63.99 64.15 63.60 63.61 63.03 7,982
Nov 28, 2023 63.66 63.85 63.46 63.48 62.90 6,438
Nov 27, 2023 63.66 63.70 63.41 63.63 63.05 4,613
Nov 24, 2023 63.52 63.82 63.52 63.71 63.13 4,876
Nov 22, 2023 63.19 63.62 63.19 63.54 62.96 9,717
Nov 21, 2023 63.13 63.24 63.12 63.14 62.57 5,963
Nov 20, 2023 63.22 63.60 63.11 63.47 62.90 13,452
Nov 17, 2023 62.81 63.34 62.81 63.24 62.67 7,246
Nov 16, 2023 63.35 63.35 62.59 62.77 62.20 35,983
Nov 15, 2023 63.45 63.82 63.33 63.34 62.77 44,956
Nov 14, 2023 62.28 63.33 62.28 63.15 62.57 22,858
Nov 13, 2023 61.37 61.37 61.11 61.28 60.73 9,082
Nov 10, 2023 60.89 61.48 60.68 61.41 60.85 10,994
Nov 9, 2023 61.50 61.50 60.50 60.55 60.00 12,314
Nov 8, 2023 61.44 61.44 61.00 61.10 60.55 9,351
Nov 7, 2023 61.33 61.45 61.22 61.30 60.75 10,002
Nov 6, 2023 62.28 62.28 61.55 61.58 61.02 5,972
Nov 3, 2023 61.93 62.36 61.93 62.11 61.55 7,456
Nov 2, 2023 60.43 61.02 60.43 61.02 60.47 9,254
Nov 1, 2023 58.90 59.71 58.90 59.71 59.17 9,618
Oct 31, 2023 58.82 59.17 58.82 59.17 58.63 10,750
Oct 30, 2023 58.56 58.79 58.30 58.66 58.13 8,660
Oct 27, 2023 59.06 59.06 58.10 58.23 57.70 9,351
Oct 26, 2023 58.77 59.07 58.72 58.84 58.30 6,615
Oct 25, 2023 59.23 59.32 58.83 58.90 58.37 11,597
Oct 24, 2023 59.73 59.86 59.63 59.81 59.27 4,707
Oct 23, 2023 59.76 60.06 59.33 59.48 58.94 42,616
Oct 20, 2023 60.51 60.51 59.98 59.98 59.44 7,346
Oct 19, 2023 61.58 61.58 60.47 60.63 60.08 46,222
Oct 18, 2023 61.85 61.85 61.43 61.43 60.87 6,348
Oct 17, 2023 61.69 62.61 61.67 62.36 61.80 11,101
Oct 16, 2023 61.49 62.02 61.49 61.87 61.31 5,401
Oct 13, 2023 61.55 61.55 60.92 61.09 60.54 6,039
Oct 12, 2023 62.17 62.17 61.01 61.16 60.61 20,985
Oct 11, 2023 61.92 62.12 61.68 62.12 61.56 12,762
Oct 10, 2023 61.52 62.24 61.52 61.87 61.31 34,437
Oct 9, 2023 60.56 61.45 60.56 61.36 60.80 49,026
Oct 6, 2023 60.05 61.04 59.84 60.69 60.14 10,044
Oct 5, 2023 60.23 60.38 60.02 60.28 59.73 7,501
Oct 4, 2023 60.23 60.43 59.88 60.43 59.88 8,502
Oct 3, 2023 60.71 60.94 60.02 60.18 59.63 12,698
Oct 2, 2023 61.79 61.79 61.00 61.19 60.64 13,550
Sep 29, 2023 62.44 62.48 61.71 61.77 61.21 4,141
Sep 28, 2023 61.50 62.21 61.50 62.13 61.56 3,021
Sep 27, 2023 61.38 61.73 61.13 61.44 60.88 12,364
Sep 26, 2023 61.43 61.49 61.02 61.07 60.52 20,641
Sep 25, 2023 0.26 Dividend
Sep 25, 2023 61.57 61.99 61.44 61.93 61.37 8,355
Sep 22, 2023 62.04 62.20 61.82 61.82 61.00 20,379
Sep 21, 2023 62.94 62.94 62.00 62.04 61.22 58,549
Sep 20, 2023 63.61 63.65 62.83 62.83 62.00 7,387
Sep 19, 2023 63.42 63.42 62.99 63.25 62.41 4,064
Sep 18, 2023 63.31 63.38 63.22 63.28 62.44 6,425
Sep 15, 2023 63.67 63.67 63.02 63.15 62.32 6,643
Sep 14, 2023 63.57 64.04 63.57 64.04 63.19 12,752
Sep 13, 2023 63.69 63.69 63.08 63.16 62.33 7,507
Sep 12, 2023 63.56 63.89 63.44 63.57 62.73 29,283
Sep 11, 2023 63.87 64.04 63.54 63.57 62.73 8,449
Sep 8, 2023 63.65 63.74 63.44 63.49 62.65 3,260
Sep 7, 2023 63.51 63.51 63.19 63.33 62.50 8,884
Sep 6, 2023 63.58 63.74 63.39 63.70 62.86 50,694
Sep 5, 2023 64.91 64.91 63.68 63.68 62.84 13,552
Sep 1, 2023 65.20 65.20 64.65 64.79 63.93 5,173
Aug 31, 2023 64.63 64.75 64.44 64.44 63.59 9,717
Aug 30, 2023 64.25 64.62 64.25 64.44 63.59 8,550
Aug 29, 2023 63.45 64.32 63.45 64.32 63.47 9,857
Aug 28, 2023 63.17 63.67 63.17 63.47 62.63 17,757
Aug 25, 2023 62.98 63.07 62.46 62.86 62.03 16,023
Aug 24, 2023 63.32 63.32 62.76 62.76 61.93 2,527
Aug 23, 2023 62.80 63.24 62.80 63.13 62.30 3,142
Aug 22, 2023 63.22 63.22 62.66 62.70 61.87 6,979
Aug 21, 2023 63.23 63.28 62.76 63.06 62.23 3,785
Aug 18, 2023 62.64 63.23 62.40 63.10 62.27 8,463
Aug 17, 2023 63.82 63.82 62.86 62.86 62.03 4,902
Aug 16, 2023 63.98 64.29 63.49 63.53 62.69 59,558
Aug 15, 2023 64.41 64.41 64.07 64.10 63.25 6,360
Aug 14, 2023 64.76 65.00 64.51 65.00 64.14 7,479
Aug 11, 2023 64.43 64.76 64.42 64.59 63.74 5,945
Aug 10, 2023 65.35 65.35 64.31 64.56 63.71 7,252
Aug 9, 2023 64.81 64.94 64.59 64.59 63.74 13,450
Aug 8, 2023 64.26 64.80 64.04 64.80 63.94 5,909
Aug 7, 2023 64.69 65.02 64.69 64.92 64.06 4,974
Aug 4, 2023 64.74 65.08 64.34 64.34 63.49 1,475
Aug 3, 2023 64.28 64.69 64.28 64.57 63.71 30,027
Aug 2, 2023 64.78 64.82 64.47 64.67 63.82 9,330
Aug 1, 2023 65.17 65.32 64.96 65.29 64.42 6,391
Jul 31, 2023 65.18 65.18 65.07 65.16 64.30 1,543
Jul 28, 2023 64.87 64.90 64.63 64.90 64.04 5,147
Jul 27, 2023 65.13 65.36 64.45 64.49 63.64 8,026
Jul 26, 2023 64.72 64.95 64.63 64.73 63.88 4,098
Jul 25, 2023 64.71 64.92 64.45 64.75 63.89 13,068
Jul 24, 2023 64.20 64.49 64.20 64.30 63.45 5,887
Jul 21, 2023 64.57 64.57 64.13 64.13 63.29 5,681
Jul 20, 2023 64.46 64.61 64.32 64.45 63.60 9,068
Jul 19, 2023 64.68 64.73 64.60 64.72 63.86 17,294
Jul 18, 2023 64.58 64.64 64.43 64.64 63.78 6,215
Jul 17, 2023 63.52 63.99 63.52 63.94 63.10 8,497
Jul 14, 2023 64.25 64.25 63.58 63.62 62.78 3,864
Jul 13, 2023 64.11 64.37 64.11 64.30 63.45 2,042
Jul 12, 2023 64.26 64.26 63.97 63.97 63.13 11,488
Jul 11, 2023 62.95 63.64 62.95 63.64 62.80 4,084
Jul 10, 2023 62.31 62.74 62.31 62.74 61.91 13,596
Jul 7, 2023 62.09 62.65 62.09 62.24 61.42 4,913
Jul 6, 2023 61.23 61.72 61.22 61.65 60.84 4,958
Jul 5, 2023 62.65 62.65 62.26 62.29 61.47 6,644
Jul 3, 2023 62.49 62.76 62.49 62.76 61.93 1,544
Jun 30, 2023 62.63 62.77 62.34 62.55 61.73 6,839
Jun 29, 2023 61.70 62.17 61.70 62.16 61.34 13,746
Jun 28, 2023 61.55 61.60 61.32 61.59 60.77 177,389
Jun 27, 2023 61.28 61.63 61.28 61.56 60.75 3,103
Jun 26, 2023 0.29 Dividend
Jun 26, 2023 60.36 60.62 60.36 60.53 59.73 4,037
Jun 23, 2023 60.52 60.54 60.30 60.35 59.27 1,873
Jun 22, 2023 60.65 60.73 60.42 60.69 59.61 4,986
Jun 21, 2023 60.92 61.19 60.91 60.98 59.89 2,247
Jun 20, 2023 61.25 61.25 60.77 60.94 59.85 3,989
Jun 16, 2023 61.51 61.51 61.35 61.35 60.25 3,607
Jun 15, 2023 60.81 61.47 60.81 61.46 60.36 2,891
Jun 14, 2023 61.23 61.23 60.63 60.63 59.55 827
Jun 13, 2023 61.14 61.16 61.03 61.07 59.98 3,731
Jun 12, 2023 60.00 60.28 60.00 60.28 59.20 2,826
Jun 9, 2023 60.13 60.13 59.87 59.93 58.86 2,147
Jun 8, 2023 60.00 60.19 60.00 60.19 59.11 6,479
Jun 7, 2023 60.27 60.40 60.25 60.34 59.26 8,895
Jun 6, 2023 58.40 59.49 58.40 59.49 58.42 14,005
Jun 5, 2023 59.17 58.94 58.66 58.71 57.66 6,559
Jun 2, 2023 57.95 59.10 57.95 59.04 57.99 5,410
Jun 1, 2023 57.06 57.54 57.06 57.34 56.31 9,932
May 31, 2023 56.70 56.99 56.70 56.92 55.90 8,386
May 30, 2023 57.62 57.71 57.50 57.67 56.64 7,779
May 26, 2023 57.91 57.91 57.91 57.91 56.87 411
May 25, 2023 57.56 57.60 57.03 57.44 56.41 218,135
May 24, 2023 57.97 57.97 57.40 57.49 56.47 6,776
May 23, 2023 58.37 58.37 58.00 58.00 56.96 2,220
May 22, 2023 58.34 58.57 58.18 58.30 57.26 8,819
May 19, 2023 58.66 58.66 58.08 58.21 57.17 2,704
May 18, 2023 57.94 58.62 57.73 58.58 57.53 17,825
May 17, 2023 57.18 57.98 57.18 57.98 56.94 628
May 16, 2023 57.19 57.25 56.97 56.97 55.95 2,690
May 15, 2023 57.50 57.77 57.25 57.77 56.74 22,375
May 12, 2023 57.58 57.58 56.90 57.17 56.15 14,138
May 11, 2023 57.10 57.22 56.94 57.22 56.19 3,532
May 10, 2023 58.05 58.05 57.13 57.48 56.45 5,065
May 9, 2023 57.67 57.83 57.59 57.59 56.56 7,512
May 8, 2023 57.85 57.89 57.73 57.79 56.76 2,996
May 5, 2023 57.02 57.99 57.02 57.77 56.74 5,926
May 4, 2023 57.30 57.30 56.47 56.55 55.54 4,444
May 3, 2023 57.90 58.11 57.36 57.38 56.35 5,230
May 2, 2023 58.69 58.69 57.23 57.86 56.83 7,281
May 1, 2023 58.98 58.98 58.78 58.87 57.81 12,340
Apr 28, 2023 57.89 58.78 57.89 58.74 57.69 5,670
Apr 27, 2023 57.15 58.02 57.13 58.02 56.98 15,610
Apr 26, 2023 57.33 57.42 56.73 56.86 55.84 9,906

Related Tickers