Skip to main content
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
17.97
-0.11 (-0.61%)
Feb 21, 2025, 4:00 PM EST - Market closed

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.0818.0817.9717.9717.97-0.61%2,901
Feb 20, 202518.0818.0818.0618.0818.080.06%1,720
Feb 19, 202518.0418.0718.0318.0718.070.06%17,650
Feb 18, 202517.9818.0717.9818.0618.060.44%1,705
Feb 14, 202518.0018.0317.9817.9817.98-0.33%5,853
Feb 13, 202518.0118.0418.0118.0418.040.84%3,380
Feb 12, 202517.8917.8917.8917.8917.89-0.61%370
Feb 11, 202517.9518.0017.9518.0018.000.28%2,835
Feb 10, 202517.9618.0017.9417.9517.950.06%4,733
Feb 7, 202517.9717.9717.9317.9417.94-0.28%1,230
Feb 6, 202517.9918.0017.9617.9917.99-0.88%6,629
Feb 5, 202518.1218.1518.0618.1518.150.17%2,859
Feb 4, 202518.0018.1218.0018.1218.120.95%2,902
Feb 3, 202518.0918.1117.9517.9517.95-0.88%6,351
Jan 31, 202518.1318.1618.1118.1118.11-0.22%3,362
Jan 30, 202518.0518.1518.0518.1518.150.78%14,803
Jan 29, 202518.0618.0818.0118.0118.01-0.28%5,450
Jan 28, 202518.0818.1018.0618.0618.060.11%1,848
Jan 27, 202518.0718.0718.0418.0418.04-0.17%2,859
Jan 24, 202518.1218.1218.0718.0718.070.33%3,201
Jan 23, 202518.0618.0618.0018.0118.010.61%16,904
Jan 22, 202517.9317.9417.9017.9017.900.67%2,830
Jan 21, 202517.8017.8217.7817.7817.78-0.11%6,908
Jan 17, 202517.8017.8817.7917.8017.800.28%2,473
Jan 16, 202517.8017.8117.7517.7517.75-0.06%31,838
Jan 15, 202517.6917.8217.6917.7617.761.31%19,828
Jan 14, 202517.5117.5317.5117.5317.530.34%805
Jan 13, 202517.4817.4917.4317.4717.47-0.68%5,247
Jan 10, 202517.6717.6717.5917.5917.59-0.51%4,160
Jan 8, 202517.6717.7117.6617.6817.680.40%1,884
Jan 7, 202517.8317.8317.6117.6117.61-0.68%21,995
Jan 6, 202517.8817.9017.7317.7317.73-1.06%33,361
Jan 3, 202517.9217.9417.8517.9217.920.17%2,766
Jan 2, 202517.9517.9517.8317.8917.89-0.22%2,610
Dec 31, 202417.9318.0217.8817.9317.930.39%18,812
Dec 30, 202417.8817.8817.8317.8617.860.68%16,394
Dec 27, 202417.7817.7817.7117.7417.74-0.39%3,901
Dec 26, 202417.8017.8117.8017.8117.81-0.84%6,092
Dec 24, 202418.0618.0617.9417.9617.96-3,857
Dec 23, 202417.9618.0317.9617.9617.960.96%3,772
Dec 20, 202417.8017.8717.7617.7917.790.06%15,809
Dec 19, 202417.9217.9217.7817.7817.780.34%18,212
Dec 18, 202418.0318.0317.7217.7217.72-1.83%23,750
Dec 17, 202418.0318.0617.9618.0518.05-1.37%11,511
Dec 16, 202418.3318.3618.2418.3018.010.22%22,710
Dec 13, 202418.2918.3318.2218.2617.970.05%19,144
Dec 12, 202418.3518.3518.2518.2517.960.27%10,522
Dec 11, 202418.2118.3518.2018.2017.91-14,732
Dec 10, 202418.2718.2818.2018.2017.910.66%10,581
Dec 9, 202418.1318.1418.0818.0817.800.33%4,895
Dec 6, 202418.0218.0618.0118.0217.740.28%6,906
Dec 5, 202418.0718.0717.9717.9717.69-0.17%15,251
Dec 4, 202418.0918.0917.9918.0017.72-0.61%76,116
Dec 3, 202418.0918.1218.0818.1117.830.28%10,564
Dec 2, 202418.2018.2018.0518.0617.78-0.82%23,738
Nov 29, 202418.1018.2218.1018.2117.921.08%6,452
Nov 27, 202418.0318.1717.9518.0217.73-0.08%36,826
Nov 26, 202418.2218.2317.9318.0317.75-1.10%404,165
Nov 25, 202418.2518.2718.1518.2317.94-0.30%33,242
Nov 22, 202418.4218.4718.2318.2918.00-0.62%111,033
Nov 21, 202418.3718.4018.2318.4018.110.88%86,304
Nov 20, 202418.3018.3218.1618.2417.95-0.55%26,748
Nov 19, 202418.2718.4218.2418.3418.05-0.54%28,471
Nov 18, 202418.3218.4418.2518.4418.150.77%38,470
Nov 15, 202418.1518.3318.1218.3018.01-0.11%220,922
Nov 14, 202418.3318.3518.2718.3218.03-0.27%96,872
Nov 13, 202418.2418.4018.2418.3718.08-0.16%160,476
Nov 12, 202418.3618.4418.3218.4018.11-144,819
Nov 11, 202418.4518.4518.3918.4018.11-1.13%6,449
Nov 8, 202418.5618.6518.5518.6118.320.32%3,544
Nov 7, 202418.4918.5718.4718.5518.26-0.54%13,608
Nov 6, 202418.7318.8218.6518.6518.360.97%15,213
Nov 5, 202418.4318.4918.4218.4718.180.37%2,184
Nov 4, 202418.2918.4718.2918.4018.110.66%30,119
Nov 1, 202418.1918.3018.1618.2817.990.83%12,323
Oct 31, 202418.2218.2418.1318.1317.85-0.44%5,876
Oct 30, 202418.3018.3018.2118.2117.92-0.92%12,437
Oct 29, 202418.4018.4018.3818.3818.090.27%1,315
Oct 28, 202418.3218.3318.2718.3318.042.00%3,006
Oct 25, 202418.0418.1217.9617.9717.69-0.06%2,809
Oct 24, 202418.0018.0017.9717.9817.70-4,974
Oct 23, 202418.1218.1217.9817.9817.70-2.71%3,534
Oct 22, 202418.3518.4818.3518.4818.190.49%4,117
Oct 21, 202418.3818.4618.3718.3918.10-0.59%7,298
Oct 18, 202418.5418.5818.5018.5018.21-0.05%13,819
Oct 17, 202418.6618.6618.5118.5118.22-0.80%20,818
Oct 16, 202418.5718.6618.5718.6618.371.41%30,246
Oct 15, 202418.5118.5118.3618.4018.11-0.05%6,198
Oct 14, 202418.3218.4118.3218.4118.120.27%1,148
Oct 11, 202418.2718.3618.2618.3618.070.55%23,742
Oct 10, 202418.2518.2618.2518.2617.97-0.87%827
Oct 9, 202418.3818.4218.3818.4218.130.16%10,088
Oct 8, 202418.2718.3918.2718.3918.101.55%1,931
Oct 7, 202418.2418.2418.0218.1117.83-0.77%7,940
Oct 4, 202418.1918.2518.1718.2517.960.94%16,807
Oct 3, 202418.1618.1618.0218.0817.80-2.01%5,122
Oct 2, 202418.4318.5018.3718.4518.160.60%19,941
Oct 1, 202418.4418.4418.2618.3418.05-1.08%11,217
Sep 30, 202418.3918.5418.3918.5418.250.82%2,228
Sep 27, 202418.3618.4118.3618.3918.100.11%7,012