WisdomTree U.S. Quality Shareholder Yield Fund (QSY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 72.31 | 72.31 | 71.90 | 72.29 | 72.29 | 11,128 |
| 13 Jun 2024 | 73.05 | 73.05 | 72.32 | 72.81 | 72.81 | 16,158 |
| 12 Jun 2024 | 73.59 | 73.64 | 72.85 | 73.06 | 73.06 | 13,810 |
| 11 Jun 2024 | 73.09 | 73.09 | 72.59 | 72.84 | 72.84 | 23,984 |
| 10 Jun 2024 | 72.96 | 73.34 | 72.83 | 73.29 | 73.29 | 9,167 |
| 07 Jun 2024 | 73.15 | 73.26 | 73.06 | 73.06 | 73.06 | 9,252 |
| 06 Jun 2024 | 73.43 | 73.60 | 73.10 | 73.25 | 73.25 | 17,908 |
| 05 Jun 2024 | 73.18 | 73.47 | 72.97 | 73.42 | 73.42 | 14,232 |
| 04 Jun 2024 | 73.35 | 73.38 | 72.88 | 72.97 | 72.97 | 11,280 |
| 03 Jun 2024 | 74.47 | 74.47 | 73.34 | 73.68 | 73.68 | 6,588 |
| 31 May 2024 | 73.45 | 74.29 | 73.22 | 74.28 | 74.28 | 9,087 |
| 30 May 2024 | 72.99 | 73.34 | 72.94 | 73.31 | 73.31 | 49,366 |
| 29 May 2024 | 73.12 | 73.12 | 72.67 | 72.75 | 72.75 | 7,229 |
| 28 May 2024 | 73.96 | 74.04 | 73.33 | 73.49 | 73.49 | 7,832 |
| 24 May 2024 | 73.57 | 73.93 | 73.57 | 73.88 | 73.88 | 19,202 |
| 23 May 2024 | 74.20 | 74.20 | 73.16 | 73.29 | 73.29 | 16,306 |
| 22 May 2024 | 74.43 | 74.43 | 73.80 | 73.96 | 73.96 | 19,757 |
| 21 May 2024 | 74.54 | 74.54 | 74.19 | 74.39 | 74.39 | 23,956 |
| 20 May 2024 | 74.75 | 74.75 | 74.34 | 74.44 | 74.44 | 15,528 |
| 17 May 2024 | 74.59 | 74.63 | 74.41 | 74.63 | 74.63 | 6,713 |
| 16 May 2024 | 74.42 | 74.59 | 74.35 | 74.35 | 74.35 | 9,628 |
| 15 May 2024 | 74.59 | 74.64 | 74.32 | 74.64 | 74.64 | 29,112 |
| 14 May 2024 | 74.09 | 74.23 | 73.94 | 74.21 | 74.21 | 7,094 |
| 13 May 2024 | 74.36 | 74.36 | 73.93 | 73.97 | 73.97 | 7,938 |
| 10 May 2024 | 74.14 | 74.17 | 73.83 | 74.06 | 74.06 | 6,918 |
| 09 May 2024 | 73.11 | 73.89 | 73.11 | 73.89 | 73.89 | 27,722 |
| 08 May 2024 | 72.76 | 73.09 | 72.76 | 72.99 | 72.99 | 45,318 |
| 07 May 2024 | 72.93 | 73.20 | 72.93 | 72.96 | 72.96 | 12,005 |
| 06 May 2024 | 72.61 | 72.90 | 72.61 | 72.86 | 72.86 | 25,024 |
| 03 May 2024 | 72.23 | 72.31 | 71.96 | 72.16 | 72.16 | 30,926 |
| 02 May 2024 | 71.84 | 71.84 | 71.14 | 71.63 | 71.63 | 11,003 |
| 01 May 2024 | 71.10 | 71.91 | 70.98 | 71.14 | 71.14 | 8,982 |
| 30 Apr 2024 | 72.39 | 72.39 | 71.29 | 71.29 | 71.29 | 7,421 |
| 29 Apr 2024 | 72.22 | 72.64 | 72.22 | 72.57 | 72.57 | 6,509 |
| 26 Apr 2024 | 71.99 | 72.29 | 71.99 | 72.13 | 72.13 | 14,717 |
| 25 Apr 2024 | 72.13 | 72.26 | 71.57 | 72.16 | 72.16 | 12,296 |
| 24 Apr 2024 | 72.48 | 72.57 | 72.21 | 72.55 | 72.55 | 10,496 |
| 23 Apr 2024 | 71.95 | 72.63 | 71.95 | 72.46 | 72.46 | 37,530 |
| 22 Apr 2024 | 71.56 | 72.18 | 71.31 | 71.81 | 71.81 | 47,311 |
| 19 Apr 2024 | 71.00 | 71.43 | 71.00 | 71.27 | 71.27 | 37,833 |
| 18 Apr 2024 | 71.43 | 71.45 | 70.71 | 70.89 | 70.89 | 13,315 |
| 17 Apr 2024 | 71.68 | 71.68 | 70.99 | 71.04 | 71.04 | 60,495 |
| 16 Apr 2024 | 71.81 | 71.81 | 71.12 | 71.42 | 71.42 | 182,512 |
| 15 Apr 2024 | 73.19 | 73.19 | 71.61 | 71.80 | 71.80 | 26,294 |
| 12 Apr 2024 | 73.25 | 73.25 | 72.19 | 72.38 | 72.38 | 16,486 |
| 11 Apr 2024 | 73.84 | 73.84 | 73.12 | 73.57 | 73.57 | 11,087 |
| 10 Apr 2024 | 73.98 | 73.98 | 73.40 | 73.73 | 73.73 | 16,678 |
| 09 Apr 2024 | 75.10 | 75.10 | 74.22 | 74.62 | 74.62 | 23,922 |
| 08 Apr 2024 | 74.94 | 75.14 | 74.90 | 74.93 | 74.93 | 57,774 |
| 05 Apr 2024 | 74.46 | 75.00 | 74.44 | 74.87 | 74.87 | 18,989 |
| 04 Apr 2024 | 75.51 | 75.52 | 74.20 | 74.26 | 74.26 | 8,623 |
| 03 Apr 2024 | 74.63 | 75.16 | 74.63 | 74.99 | 74.99 | 35,954 |
| 02 Apr 2024 | 74.98 | 74.98 | 74.45 | 74.71 | 74.71 | 20,283 |
| 01 Apr 2024 | 75.99 | 75.99 | 72.96 | 75.25 | 75.25 | 22,316 |
| 28 Mar 2024 | 75.34 | 75.65 | 75.31 | 75.60 | 75.60 | 9,763 |
| 27 Mar 2024 | 74.54 | 75.22 | 74.54 | 75.22 | 75.22 | 17,098 |
| 26 Mar 2024 | 74.48 | 74.57 | 74.16 | 74.16 | 74.16 | 14,822 |
| 25 Mar 2024 | 75.00 | 75.00 | 74.34 | 74.37 | 74.37 | 16,837 |
| 22 Mar 2024 | 74.96 | 74.96 | 74.33 | 74.33 | 74.33 | 18,900 |
| 22 Mar 2024 | 0.28 Dividend | |||||
| 21 Mar 2024 | 74.77 | 75.19 | 74.75 | 75.09 | 74.81 | 16,557 |
| 20 Mar 2024 | 73.80 | 74.57 | 73.78 | 74.43 | 74.16 | 12,669 |
| 19 Mar 2024 | 73.10 | 73.69 | 73.10 | 73.69 | 73.41 | 8,562 |
| 18 Mar 2024 | 73.18 | 73.25 | 72.87 | 72.99 | 72.71 | 9,665 |
| 15 Mar 2024 | 72.85 | 72.94 | 72.77 | 72.89 | 72.62 | 12,689 |
| 14 Mar 2024 | 73.41 | 73.41 | 72.40 | 72.73 | 72.46 | 13,794 |
| 13 Mar 2024 | 73.04 | 73.48 | 73.04 | 73.24 | 72.97 | 13,667 |
| 12 Mar 2024 | 72.58 | 72.82 | 72.39 | 72.81 | 72.54 | 11,863 |
| 11 Mar 2024 | 72.38 | 72.50 | 71.96 | 72.48 | 72.21 | 24,930 |
| 08 Mar 2024 | 72.69 | 72.88 | 72.30 | 72.39 | 72.12 | 11,826 |
| 07 Mar 2024 | 72.23 | 72.54 | 72.23 | 72.46 | 72.19 | 11,656 |
| 06 Mar 2024 | 72.06 | 72.15 | 71.71 | 71.95 | 71.68 | 16,994 |
| 05 Mar 2024 | 71.49 | 71.87 | 71.29 | 71.51 | 71.24 | 13,908 |
| 04 Mar 2024 | 71.70 | 71.88 | 71.60 | 71.60 | 71.34 | 22,772 |
| 01 Mar 2024 | 71.32 | 71.65 | 71.21 | 71.61 | 71.34 | 14,912 |
| 29 Feb 2024 | 71.15 | 71.33 | 70.90 | 71.33 | 71.06 | 54,628 |
| 28 Feb 2024 | 70.88 | 71.07 | 70.79 | 70.87 | 70.61 | 42,313 |
| 27 Feb 2024 | 70.98 | 71.01 | 70.81 | 70.90 | 70.64 | 81,039 |
| 26 Feb 2024 | 70.91 | 71.04 | 70.70 | 70.70 | 70.44 | 20,958 |
| 23 Feb 2024 | 70.80 | 71.07 | 70.79 | 70.84 | 70.58 | 55,477 |
| 22 Feb 2024 | 70.20 | 70.70 | 70.11 | 70.56 | 70.29 | 18,692 |
| 21 Feb 2024 | 69.74 | 69.90 | 69.60 | 69.88 | 69.62 | 40,452 |
| 20 Feb 2024 | 70.00 | 70.00 | 69.60 | 69.74 | 69.48 | 26,114 |
| 16 Feb 2024 | 70.11 | 70.47 | 70.02 | 70.02 | 69.76 | 11,897 |
| 15 Feb 2024 | 69.64 | 70.39 | 69.64 | 70.30 | 70.04 | 27,476 |
| 14 Feb 2024 | 69.37 | 69.37 | 68.90 | 69.28 | 69.02 | 13,608 |
| 13 Feb 2024 | 69.61 | 69.61 | 68.48 | 68.89 | 68.63 | 18,104 |
| 12 Feb 2024 | 69.75 | 70.43 | 69.75 | 70.26 | 70.00 | 11,018 |
| 09 Feb 2024 | 69.56 | 69.68 | 69.28 | 69.64 | 69.39 | 18,355 |
| 08 Feb 2024 | 69.24 | 69.45 | 69.05 | 69.43 | 69.17 | 19,796 |
| 07 Feb 2024 | 69.13 | 69.20 | 68.72 | 69.09 | 68.83 | 27,679 |
| 06 Feb 2024 | 68.64 | 68.97 | 68.64 | 68.86 | 68.60 | 12,983 |
| 05 Feb 2024 | 68.83 | 68.83 | 68.09 | 68.55 | 68.29 | 18,435 |
| 02 Feb 2024 | 68.82 | 69.27 | 68.50 | 69.10 | 68.85 | 25,919 |
| 01 Feb 2024 | 68.90 | 69.02 | 68.36 | 69.02 | 68.76 | 26,153 |
| 31 Jan 2024 | 69.63 | 69.63 | 68.63 | 68.63 | 68.37 | 16,880 |
| 30 Jan 2024 | 69.23 | 69.68 | 69.18 | 69.60 | 69.34 | 13,100 |
| 29 Jan 2024 | 69.06 | 69.39 | 68.83 | 69.39 | 69.13 | 21,891 |
| 26 Jan 2024 | 69.11 | 69.30 | 68.86 | 69.12 | 68.86 | 15,424 |
| 25 Jan 2024 | 68.68 | 68.88 | 68.47 | 68.88 | 68.62 | 21,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.