Skip to main content
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
18.54
+0.20 (1.09%)
May 2, 2025, 4:00 PM EDT - Market closed

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202518.4718.5418.4618.5418.541.09%62,998
May 1, 202518.3318.3918.2418.3418.340.16%22,462
Apr 30, 202518.2418.3118.1918.3118.310.60%21,839
Apr 29, 202518.1518.2018.1318.2018.200.33%39,607
Apr 28, 202518.0918.1618.0818.1418.14-0.11%37,845
Apr 25, 202518.1518.2018.0718.1618.160.22%14,626
Apr 24, 202518.1918.1918.1118.1218.121.23%11,455
Apr 23, 202517.9718.0017.9017.9017.90-0.06%3,319
Apr 22, 202517.8217.9117.8117.9117.910.73%5,466
Apr 21, 202517.7917.7917.7017.7817.780.34%11,672
Apr 17, 202517.7717.7917.7017.7217.72-0.34%90,349
Apr 16, 202517.8517.8517.7817.7817.78-0.61%1,157
Apr 15, 202517.8217.9017.8117.8917.890.56%38,130
Apr 14, 202517.7917.8317.7817.7917.791.02%3,648
Apr 11, 202517.6417.6517.5817.6117.610.51%3,662
Apr 10, 202517.5717.5917.4417.5217.52-0.28%59,055
Apr 9, 202517.0917.6117.0917.5717.571.97%23,007
Apr 8, 202517.3417.4517.2117.2317.230.41%9,337
Apr 7, 202516.9717.5516.9117.1617.161.96%44,091
Apr 4, 202517.5017.5216.7816.8316.83-4.70%401,836
Apr 3, 202517.7017.7017.5917.6617.66-1.12%3,402
Apr 2, 202517.7417.8617.7417.8617.86-0.11%8,791
Apr 1, 202517.7717.8817.7717.8817.880.22%18,471
Mar 31, 202517.7317.8417.7017.8417.840.51%19,384
Mar 28, 202517.8517.8517.7517.7517.75-0.67%19,017
Mar 27, 202517.8617.9017.8617.8717.870.45%6,073
Mar 26, 202517.8817.8817.7817.7917.79-0.45%6,370
Mar 25, 202517.7717.9917.7617.8717.870.06%396,847
Mar 24, 202517.8917.9117.8617.8617.86-0.72%4,022
Mar 21, 202517.9018.0417.9017.9917.990.39%160,743
Mar 20, 202518.0118.0117.9217.9217.92-1.21%4,980
Mar 19, 202518.1118.1418.1118.1418.14-0.06%1,538
Mar 18, 202518.1518.2618.0918.1518.15-0.17%51,809
Mar 17, 202518.1718.2418.1218.1818.180.33%1,891
Mar 14, 202518.0918.1218.0818.1218.121.00%926
Mar 13, 202518.0318.0317.9417.9417.94-0.77%3,607
Mar 12, 202518.1018.1018.0418.0818.080.17%4,413
Mar 11, 202518.0618.1018.0518.0518.05-0.11%1,827
Mar 10, 202518.1518.1918.0518.0718.07-6,384
Mar 7, 202518.0918.1218.0018.0718.07-0.39%7,161
Mar 6, 202518.0918.1418.0918.1418.140.50%1,747
Mar 5, 202518.0818.1118.0518.0518.050.50%2,732
Mar 4, 202518.0518.0517.9617.9617.960.11%4,916
Mar 3, 202518.0618.0917.9417.9417.94-0.33%3,435
Feb 28, 202517.9118.0017.9018.0018.000.78%24,465
Feb 27, 202517.9817.9817.8617.8617.86-1.33%3,362
Feb 26, 202518.0518.1318.0318.1018.10-0.17%5,051
Feb 25, 202518.1218.1418.1118.1318.130.33%3,821
Feb 24, 202518.0518.0918.0518.0718.070.56%2,736
Feb 21, 202518.0818.0817.9717.9717.97-0.61%2,901