iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
17.75
-0.12 (-0.67%)
At close: Mar 28, 2025, 4:00 PM
17.68
-0.07 (-0.37%)
After-hours: Mar 28, 2025, 4:27 PM EDT
QAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | -0.67% | 19,017 |
| Mar 27, 2025 | 17.86 | 17.90 | 17.86 | 17.87 | 17.87 | 0.45% | 6,073 |
| Mar 26, 2025 | 17.88 | 17.88 | 17.78 | 17.79 | 17.79 | -0.45% | 6,370 |
| Mar 25, 2025 | 17.77 | 17.99 | 17.76 | 17.87 | 17.87 | 0.06% | 396,847 |
| Mar 24, 2025 | 17.89 | 17.91 | 17.86 | 17.86 | 17.86 | -0.72% | 4,022 |
| Mar 21, 2025 | 17.90 | 18.04 | 17.90 | 17.99 | 17.99 | 0.39% | 160,743 |
| Mar 20, 2025 | 18.01 | 18.01 | 17.92 | 17.92 | 17.92 | -1.21% | 4,980 |
| Mar 19, 2025 | 18.11 | 18.14 | 18.11 | 18.14 | 18.14 | -0.06% | 1,538 |
| Mar 18, 2025 | 18.15 | 18.26 | 18.09 | 18.15 | 18.15 | -0.17% | 51,809 |
| Mar 17, 2025 | 18.17 | 18.24 | 18.12 | 18.18 | 18.18 | 0.33% | 1,891 |
| Mar 14, 2025 | 18.09 | 18.12 | 18.08 | 18.12 | 18.12 | 1.00% | 926 |
| Mar 13, 2025 | 18.03 | 18.03 | 17.94 | 17.94 | 17.94 | -0.77% | 3,607 |
| Mar 12, 2025 | 18.10 | 18.10 | 18.04 | 18.08 | 18.08 | 0.17% | 4,413 |
| Mar 11, 2025 | 18.06 | 18.10 | 18.05 | 18.05 | 18.05 | -0.11% | 1,827 |
| Mar 10, 2025 | 18.15 | 18.19 | 18.05 | 18.07 | 18.07 | - | 6,384 |
| Mar 7, 2025 | 18.09 | 18.12 | 18.00 | 18.07 | 18.07 | -0.39% | 7,161 |
| Mar 6, 2025 | 18.09 | 18.14 | 18.09 | 18.14 | 18.14 | 0.50% | 1,747 |
| Mar 5, 2025 | 18.08 | 18.11 | 18.05 | 18.05 | 18.05 | 0.50% | 2,732 |
| Mar 4, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | 17.96 | 0.11% | 4,916 |
| Mar 3, 2025 | 18.06 | 18.09 | 17.94 | 17.94 | 17.94 | -0.33% | 3,435 |
| Feb 28, 2025 | 17.91 | 18.00 | 17.90 | 18.00 | 18.00 | 0.78% | 24,465 |
| Feb 27, 2025 | 17.98 | 17.98 | 17.86 | 17.86 | 17.86 | -1.33% | 3,362 |
| Feb 26, 2025 | 18.05 | 18.13 | 18.03 | 18.10 | 18.10 | -0.17% | 5,051 |
| Feb 25, 2025 | 18.12 | 18.14 | 18.11 | 18.13 | 18.13 | 0.33% | 3,821 |
| Feb 24, 2025 | 18.05 | 18.09 | 18.05 | 18.07 | 18.07 | 0.56% | 2,736 |
| Feb 21, 2025 | 18.08 | 18.08 | 17.97 | 17.97 | 17.97 | -0.61% | 2,901 |
| Feb 20, 2025 | 18.08 | 18.08 | 18.06 | 18.08 | 18.08 | 0.06% | 1,720 |
| Feb 19, 2025 | 18.04 | 18.07 | 18.03 | 18.07 | 18.07 | 0.06% | 17,650 |
| Feb 18, 2025 | 17.98 | 18.07 | 17.98 | 18.06 | 18.06 | 0.44% | 1,705 |
| Feb 14, 2025 | 18.00 | 18.03 | 17.98 | 17.98 | 17.98 | -0.33% | 5,853 |
| Feb 13, 2025 | 18.01 | 18.04 | 18.01 | 18.04 | 18.04 | 0.84% | 3,380 |
| Feb 12, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.61% | 370 |
| Feb 11, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 0.28% | 2,835 |
| Feb 10, 2025 | 17.96 | 18.00 | 17.94 | 17.95 | 17.95 | 0.06% | 4,733 |
| Feb 7, 2025 | 17.97 | 17.97 | 17.93 | 17.94 | 17.94 | -0.28% | 1,230 |
| Feb 6, 2025 | 17.99 | 18.00 | 17.96 | 17.99 | 17.99 | -0.88% | 6,629 |
| Feb 5, 2025 | 18.12 | 18.15 | 18.06 | 18.15 | 18.15 | 0.17% | 2,859 |
| Feb 4, 2025 | 18.00 | 18.12 | 18.00 | 18.12 | 18.12 | 0.95% | 2,902 |
| Feb 3, 2025 | 18.09 | 18.11 | 17.95 | 17.95 | 17.95 | -0.88% | 6,351 |
| Jan 31, 2025 | 18.13 | 18.16 | 18.11 | 18.11 | 18.11 | -0.22% | 3,362 |
| Jan 30, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | 0.78% | 14,803 |
| Jan 29, 2025 | 18.06 | 18.08 | 18.01 | 18.01 | 18.01 | -0.28% | 5,450 |
| Jan 28, 2025 | 18.08 | 18.10 | 18.06 | 18.06 | 18.06 | 0.11% | 1,848 |
| Jan 27, 2025 | 18.07 | 18.07 | 18.04 | 18.04 | 18.04 | -0.17% | 2,859 |
| Jan 24, 2025 | 18.12 | 18.12 | 18.07 | 18.07 | 18.07 | 0.33% | 3,201 |
| Jan 23, 2025 | 18.06 | 18.06 | 18.00 | 18.01 | 18.01 | 0.61% | 16,904 |
| Jan 22, 2025 | 17.93 | 17.94 | 17.90 | 17.90 | 17.90 | 0.67% | 2,830 |
| Jan 21, 2025 | 17.80 | 17.82 | 17.78 | 17.78 | 17.78 | -0.11% | 6,908 |
| Jan 17, 2025 | 17.80 | 17.88 | 17.79 | 17.80 | 17.80 | 0.28% | 2,473 |
| Jan 16, 2025 | 17.80 | 17.81 | 17.75 | 17.75 | 17.75 | -0.06% | 31,838 |