iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
19.14
+0.07 (0.34%)
At close: Oct 16, 2025, 4:00 PM EDT
19.10
-0.04 (-0.19%)
After-hours: Oct 16, 2025, 7:50 PM EDT
QAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.20 | 19.20 | 19.08 | 19.14 | 19.14 | 0.34% | 6,248 |
| Oct 15, 2025 | 19.13 | 19.13 | 19.02 | 19.07 | 19.07 | -0.70% | 2,710 |
| Oct 14, 2025 | 19.18 | 19.24 | 19.13 | 19.21 | 19.21 | -0.26% | 12,649 |
| Oct 13, 2025 | 19.28 | 19.30 | 19.22 | 19.26 | 19.26 | 0.13% | 52,580 |
| Oct 10, 2025 | 19.33 | 19.37 | 19.19 | 19.23 | 19.23 | -0.52% | 11,042 |
| Oct 9, 2025 | 19.27 | 19.36 | 19.25 | 19.33 | 19.33 | 0.10% | 10,554 |
| Oct 8, 2025 | 19.30 | 19.33 | 19.28 | 19.31 | 19.31 | 0.26% | 9,685 |
| Oct 7, 2025 | 19.29 | 19.29 | 19.21 | 19.26 | 19.26 | 0.23% | 2,924 |
| Oct 6, 2025 | 19.25 | 19.25 | 19.19 | 19.22 | 19.22 | -0.41% | 23,033 |
| Oct 3, 2025 | 19.23 | 19.36 | 19.23 | 19.30 | 19.30 | 0.10% | 10,050 |
| Oct 2, 2025 | 19.29 | 19.29 | 19.20 | 19.28 | 19.28 | -0.59% | 10,508 |
| Oct 1, 2025 | 19.38 | 19.45 | 19.33 | 19.39 | 19.39 | -0.72% | 36,418 |
| Sep 30, 2025 | 19.58 | 19.59 | 19.51 | 19.53 | 19.53 | 0.54% | 14,168 |
| Sep 29, 2025 | 19.51 | 19.51 | 19.41 | 19.43 | 19.43 | 0.03% | 6,168 |
| Sep 26, 2025 | 19.43 | 19.47 | 19.37 | 19.42 | 19.42 | 0.26% | 5,125 |
| Sep 25, 2025 | 19.38 | 19.38 | 19.33 | 19.37 | 19.37 | -1.00% | 13,085 |
| Sep 24, 2025 | 19.61 | 19.66 | 19.50 | 19.57 | 19.57 | -1.11% | 31,309 |
| Sep 23, 2025 | 19.81 | 19.86 | 19.75 | 19.79 | 19.79 | -0.78% | 4,601 |
| Sep 22, 2025 | 19.90 | 19.94 | 19.83 | 19.94 | 19.94 | - | 2,451 |
| Sep 19, 2025 | 19.90 | 19.95 | 19.89 | 19.94 | 19.94 | - | 2,990 |
| Sep 18, 2025 | 19.90 | 19.97 | 19.90 | 19.94 | 19.94 | 0.45% | 4,183 |
| Sep 17, 2025 | 19.83 | 19.89 | 19.83 | 19.85 | 19.85 | 0.40% | 2,012 |
| Sep 16, 2025 | 19.67 | 19.79 | 19.59 | 19.77 | 19.77 | 1.13% | 187,211 |
| Sep 15, 2025 | 19.54 | 19.65 | 19.54 | 19.55 | 19.55 | 0.05% | 3,917 |
| Sep 12, 2025 | 19.67 | 19.67 | 19.54 | 19.54 | 19.54 | -0.20% | 198,892 |
| Sep 11, 2025 | 19.53 | 19.62 | 19.53 | 19.58 | 19.58 | 0.26% | 14,236 |
| Sep 10, 2025 | 19.57 | 19.61 | 19.53 | 19.53 | 19.53 | 0.83% | 6,444 |
| Sep 9, 2025 | 19.60 | 19.64 | 19.25 | 19.37 | 19.37 | -1.32% | 173,896 |
| Sep 8, 2025 | 19.65 | 19.72 | 19.63 | 19.63 | 19.63 | -0.30% | 3,254 |
| Sep 5, 2025 | 19.81 | 19.81 | 19.69 | 19.69 | 19.69 | -0.05% | 16,115 |
| Sep 4, 2025 | 19.67 | 19.81 | 19.67 | 19.70 | 19.70 | -0.81% | 9,276 |
| Sep 3, 2025 | 19.80 | 19.86 | 19.74 | 19.86 | 19.86 | 0.66% | 37,389 |
| Sep 2, 2025 | 19.80 | 19.91 | 19.59 | 19.73 | 19.73 | -1.35% | 54,182 |
| Aug 29, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.20% | 23,530 |
| Aug 28, 2025 | 19.96 | 19.98 | 19.93 | 19.96 | 19.96 | -0.84% | 13,499 |
| Aug 27, 2025 | 20.11 | 20.19 | 20.11 | 20.13 | 20.13 | -0.05% | 1,421 |
| Aug 26, 2025 | 20.18 | 20.21 | 20.09 | 20.14 | 20.14 | 0.68% | 44,416 |
| Aug 25, 2025 | 20.15 | 20.15 | 19.96 | 20.00 | 20.00 | -0.93% | 25,015 |
| Aug 22, 2025 | 20.08 | 20.29 | 20.08 | 20.19 | 20.19 | 0.62% | 14,771 |
| Aug 21, 2025 | 20.14 | 20.14 | 20.02 | 20.07 | 20.07 | -0.07% | 12,901 |
| Aug 20, 2025 | 20.05 | 20.18 | 20.03 | 20.08 | 20.08 | -0.79% | 4,813 |
| Aug 19, 2025 | 20.35 | 20.35 | 20.11 | 20.24 | 20.24 | -0.69% | 21,194 |
| Aug 18, 2025 | 20.49 | 20.49 | 20.36 | 20.38 | 20.38 | -0.78% | 26,608 |
| Aug 15, 2025 | 20.58 | 20.64 | 20.53 | 20.54 | 20.54 | 0.10% | 4,402 |
| Aug 14, 2025 | 20.60 | 20.62 | 20.52 | 20.52 | 20.52 | -0.19% | 4,810 |
| Aug 13, 2025 | 20.50 | 20.59 | 20.49 | 20.56 | 20.56 | 1.43% | 17,099 |
| Aug 12, 2025 | 20.17 | 20.28 | 20.17 | 20.27 | 20.27 | 1.17% | 58,162 |
| Aug 11, 2025 | 20.04 | 20.09 | 20.03 | 20.04 | 20.04 | 0.53% | 49,550 |
| Aug 8, 2025 | 19.93 | 19.98 | 19.93 | 19.93 | 19.93 | -0.08% | 4,782 |
| Aug 7, 2025 | 19.92 | 19.99 | 19.89 | 19.95 | 19.95 | 0.48% | 3,963 |