Skip to main content
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
18.24
-0.10 (-0.55%)
At close: Nov 20, 2024, 4:00 PM
18.69
+0.45 (2.47%)
Pre-market: Nov 21, 2024, 8:00 AM EST

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.3018.3218.1618.2418.24-0.55%26,748
Nov 19, 202418.2718.4218.2418.3418.34-0.54%28,471
Nov 18, 202418.3218.4418.2518.4418.440.77%38,470
Nov 15, 202418.1518.3318.1218.3018.30-0.11%220,922
Nov 14, 202418.3318.3518.2718.3218.32-0.27%96,872
Nov 13, 202418.2418.4018.2418.3718.37-0.16%160,476
Nov 12, 202418.3618.4418.3218.4018.40-144,819
Nov 11, 202418.4518.4518.3918.4018.40-1.13%6,449
Nov 8, 202418.5618.6518.5518.6118.610.32%3,544
Nov 7, 202418.4918.5718.4718.5518.55-0.54%13,608
Nov 6, 202418.7318.8218.6518.6518.650.97%15,213
Nov 5, 202418.4318.4918.4218.4718.470.37%2,184
Nov 4, 202418.2918.4718.2918.4018.400.66%30,119
Nov 1, 202418.1918.3018.1618.2818.280.83%12,323
Oct 31, 202418.2218.2418.1318.1318.13-0.44%5,876
Oct 30, 202418.3018.3018.2118.2118.21-0.92%12,437
Oct 29, 202418.4018.4018.3818.3818.380.27%1,315
Oct 28, 202418.3218.3318.2718.3318.332.00%3,006
Oct 25, 202418.0418.1217.9617.9717.97-0.06%2,809
Oct 24, 202418.0018.0017.9717.9817.98-4,974
Oct 23, 202418.1218.1217.9817.9817.98-2.71%3,534
Oct 22, 202418.3518.4818.3518.4818.480.49%4,117
Oct 21, 202418.3818.4618.3718.3918.39-0.59%7,298
Oct 18, 202418.5418.5818.5018.5018.50-0.05%13,819
Oct 17, 202418.6618.6618.5118.5118.51-0.80%20,818
Oct 16, 202418.5718.6618.5718.6618.661.41%30,246
Oct 15, 202418.5118.5118.3618.4018.40-0.05%6,198
Oct 14, 202418.3218.4118.3218.4118.410.27%1,148
Oct 11, 202418.2718.3618.2618.3618.360.55%23,742
Oct 10, 202418.2518.2618.2518.2618.26-0.87%827
Oct 9, 202418.3818.4218.3818.4218.420.16%10,088
Oct 8, 202418.2718.3918.2718.3918.391.55%1,931
Oct 7, 202418.2418.2418.0218.1118.11-0.77%7,940
Oct 4, 202418.1918.2518.1718.2518.250.94%16,807
Oct 3, 202418.1618.1618.0218.0818.08-2.01%5,122
Oct 2, 202418.4318.5018.3718.4518.450.60%19,941
Oct 1, 202418.4418.4418.2618.3418.34-1.08%11,217
Sep 30, 202418.3918.5418.3918.5418.540.82%2,228
Sep 27, 202418.3618.4118.3618.3918.390.11%7,012
Sep 26, 202418.3518.3718.2318.3718.370.05%7,728
Sep 25, 202418.3018.3618.2618.3618.360.49%15,184
Sep 24, 202418.1718.2918.1218.2718.270.33%8,295
Sep 23, 202418.1718.2118.1418.2118.210.33%1,080
Sep 20, 202418.1318.5018.0718.1518.15-0.38%94,602
Sep 19, 202418.4618.4618.1418.2218.220.94%84,440
Sep 18, 202418.0018.0518.0018.0518.05-15,010
Sep 17, 202418.0518.1017.5818.0518.05-0.82%9,468
Sep 16, 202418.1618.2018.0818.2018.200.33%1,179
Sep 13, 202418.1118.1618.0718.1418.140.22%13,734
Sep 12, 202417.9918.1017.9518.1018.102.43%4,400
Sep 11, 202417.6517.7217.6517.6717.67-0.28%2,269
Sep 10, 202417.7917.7917.7217.7217.72-0.28%2,249
Sep 9, 202417.7517.7717.6817.7717.770.28%13,796
Sep 6, 202417.7917.7917.6617.7217.72-0.17%1,605
Sep 5, 202417.8917.8917.7517.7517.75-0.62%3,708
Sep 4, 202417.8617.8617.8617.8617.86-0.28%1,423
Sep 3, 202417.8417.9417.7917.9117.911.59%6,819
Aug 30, 202417.6517.6517.5517.6317.630.17%25,946
Aug 29, 202417.6017.7017.5717.6017.600.40%4,194
Aug 28, 202417.5517.6617.5317.5317.53-0.40%17,198
Aug 27, 202417.6217.6717.6017.6017.60-2,192
Aug 26, 202417.5917.7017.5917.6017.600.57%13,915
Aug 23, 202417.5317.5317.5017.5017.50-1,346
Aug 22, 202417.4217.5017.4217.5017.50-0.68%1,200
Aug 21, 202417.4517.6317.4517.6217.621.26%33,928
Aug 20, 202417.5517.5517.4017.4017.40-0.11%4,282
Aug 19, 202417.4517.5617.4117.4217.42-1.36%13,254
Aug 16, 202417.6617.7017.5917.6617.660.23%2,219
Aug 15, 202417.5017.6217.4917.6217.621.03%14,588
Aug 14, 202417.5017.5017.4017.4417.440.63%3,309
Aug 13, 202417.4217.4217.3317.3317.330.12%3,360
Aug 12, 202417.4117.5017.3117.3117.31-0.86%9,394
Aug 9, 202417.3417.4617.3417.4617.460.85%5,103
Aug 8, 202417.2717.3717.2617.3117.311.24%3,514
Aug 7, 202417.1717.2517.0717.1017.10-0.41%9,811
Aug 6, 202417.1817.2617.1617.1717.171.48%4,400
Aug 5, 202417.0017.0416.8816.9216.92-0.18%7,988
Aug 2, 202416.9617.0916.9316.9516.95-1.05%7,682
Aug 1, 202417.3417.3617.1317.1317.13-1.55%3,814
Jul 31, 202417.3517.4917.3417.4017.400.99%9,137
Jul 30, 202417.3017.3017.2017.2317.230.64%4,186
Jul 29, 202417.2517.2817.0617.1217.12-1.10%24,509
Jul 26, 202417.2817.3117.2817.3117.310.46%1,117
Jul 25, 202417.2217.2517.2017.2317.23-0.06%2,034
Jul 24, 202417.3617.3617.1917.2417.24-0.35%101,875
Jul 23, 202417.1917.3217.1917.3017.300.76%5,055
Jul 22, 202417.2317.2617.1617.1717.171.30%7,760
Jul 19, 202417.0717.0716.9516.9516.95-0.70%13,598
Jul 18, 202417.0617.0716.9517.0717.070.06%13,523
Jul 17, 202417.2117.2217.0617.0617.06-1.78%659,035
Jul 16, 202417.3417.3717.3417.3717.370.17%5,507
Jul 15, 202417.4117.4117.2317.3417.34-0.17%7,492
Jul 12, 202417.3317.4217.2917.3717.370.29%1,557
Jul 11, 202417.2717.3217.2717.3217.320.58%2,013
Jul 10, 202417.2217.2917.2217.2217.22-0.52%1,823
Jul 9, 202417.2717.3117.2417.3117.310.29%5,031
Jul 8, 202417.1717.2617.1717.2617.260.58%4,694
Jul 5, 202417.1017.1617.0617.1617.160.23%6,789
Jul 3, 202417.0317.1217.0317.1217.120.71%198
Jul 2, 202416.9317.0916.9317.0017.00-0.29%7,954