Skip to main content
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
17.79
+0.01 (0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202418.3518.3718.2318.3718.080.05%7,728
Sep 25, 202418.3018.3618.2618.3618.070.49%15,184
Sep 24, 202418.1718.2918.1218.2717.980.33%8,295
Sep 23, 202418.1718.2118.1418.2117.920.33%1,080
Sep 20, 202418.1318.5018.0718.1517.87-0.38%94,602
Sep 19, 202418.4618.4618.1418.2217.930.94%84,440
Sep 18, 202418.0018.0518.0018.0517.77-15,010
Sep 17, 202418.0518.1017.5818.0517.77-0.82%9,468
Sep 16, 202418.1618.2018.0818.2017.910.33%1,179
Sep 13, 202418.1118.1618.0718.1417.860.22%13,734
Sep 12, 202417.9918.1017.9518.1017.822.43%4,400
Sep 11, 202417.6517.7217.6517.6717.39-0.28%2,269
Sep 10, 202417.7917.7917.7217.7217.44-0.28%2,249
Sep 9, 202417.7517.7717.6817.7717.490.28%13,796
Sep 6, 202417.7917.7917.6617.7217.44-0.17%1,605
Sep 5, 202417.8917.8917.7517.7517.47-0.62%3,708
Sep 4, 202417.8617.8617.8617.8617.58-0.28%1,423
Sep 3, 202417.8417.9417.7917.9117.631.59%6,819
Aug 30, 202417.6517.6517.5517.6317.350.17%25,946
Aug 29, 202417.6017.7017.5717.6017.320.40%4,194
Aug 28, 202417.5517.6617.5317.5317.26-0.40%17,198
Aug 27, 202417.6217.6717.6017.6017.32-2,192
Aug 26, 202417.5917.7017.5917.6017.320.57%13,915
Aug 23, 202417.5317.5317.5017.5017.23-1,346
Aug 22, 202417.4217.5017.4217.5017.23-0.68%1,200
Aug 21, 202417.4517.6317.4517.6217.341.26%33,928
Aug 20, 202417.5517.5517.4017.4017.13-0.11%4,282
Aug 19, 202417.4517.5617.4117.4217.15-1.36%13,254
Aug 16, 202417.6617.7017.5917.6617.380.23%2,219
Aug 15, 202417.5017.6217.4917.6217.341.03%14,588
Aug 14, 202417.5017.5017.4017.4417.170.63%3,309
Aug 13, 202417.4217.4217.3317.3317.060.12%3,360
Aug 12, 202417.4117.5017.3117.3117.04-0.86%9,394
Aug 9, 202417.3417.4617.3417.4617.190.85%5,103
Aug 8, 202417.2717.3717.2617.3117.041.24%3,514
Aug 7, 202417.1717.2517.0717.1016.83-0.41%9,811
Aug 6, 202417.1817.2617.1617.1716.901.48%4,400
Aug 5, 202417.0017.0416.8816.9216.65-0.18%7,988
Aug 2, 202416.9617.0916.9316.9516.68-1.05%7,682
Aug 1, 202417.3417.3617.1317.1316.86-1.55%3,814