iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
19.86
-0.08 (-0.40%)
Sep 22, 2025, 2:44 PM EDT - Market open
QAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 19.90 | 19.90 | 19.83 | 19.86 | - | -0.43% | 1,382 |
| 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 |
| Aug 6, 2025 | 19.95 | 19.97 | 19.85 | 19.85 | 19.85 | 0.33% | 36,593 |
| Aug 5, 2025 | 19.72 | 19.82 | 19.70 | 19.79 | 19.79 | 0.38% | 232,726 |
| Aug 4, 2025 | 19.77 | 19.77 | 19.70 | 19.71 | 19.71 | 0.23% | 5,644 |
| Aug 1, 2025 | 19.59 | 19.78 | 19.56 | 19.67 | 19.67 | 0.05% | 24,883 |
| Jul 31, 2025 | 19.59 | 19.74 | 19.59 | 19.66 | 19.66 | -0.03% | 9,179 |
| Jul 30, 2025 | 19.53 | 19.68 | 19.42 | 19.66 | 19.66 | 0.31% | 50,475 |
| Jul 29, 2025 | 19.58 | 19.63 | 19.55 | 19.60 | 19.60 | - | 15,630 |
| Jul 28, 2025 | 19.58 | 19.64 | 19.55 | 19.60 | 19.60 | -0.15% | 15,723 |
| Jul 25, 2025 | 19.58 | 19.74 | 19.58 | 19.63 | 19.63 | 0.10% | 144,562 |
| Jul 24, 2025 | 19.61 | 19.64 | 19.61 | 19.61 | 19.61 | 0.36% | 8,749 |
| Jul 23, 2025 | 19.43 | 19.62 | 19.43 | 19.54 | 19.54 | 1.03% | 129,951 |
| Jul 22, 2025 | 19.35 | 19.36 | 19.32 | 19.34 | 19.34 | 1.15% | 43,123 |
| Jul 21, 2025 | 19.22 | 19.23 | 19.12 | 19.12 | 19.12 | 1.11% | 80,328 |
| Jul 18, 2025 | 19.06 | 19.07 | 18.88 | 18.91 | 18.91 | -0.26% | 48,167 |
| Jul 17, 2025 | 19.00 | 19.03 | 18.93 | 18.96 | 18.96 | 0.96% | 69,461 |
| Jul 16, 2025 | 18.76 | 18.83 | 18.76 | 18.78 | 18.78 | 0.48% | 27,019 |
| Jul 15, 2025 | 18.73 | 18.74 | 18.68 | 18.69 | 18.69 | -0.11% | 4,729 |
| Jul 14, 2025 | 18.69 | 18.72 | 18.69 | 18.71 | 18.71 | -0.11% | 45,389 |