Skip to main content
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
18.94
+0.03 (0.16%)
At close: May 28, 2025, 4:00 PM
18.94
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202518.7718.9918.7718.96-0.26%635,713
May 27, 202518.9618.9618.8818.9118.91-1.25%11,513
May 23, 202519.1319.1619.0419.1519.150.21%17,575
May 22, 202519.1219.2019.0319.1119.11-0.36%39,725
May 21, 202519.1619.2119.0919.1819.180.63%15,832
May 20, 202519.1419.1519.0419.0619.060.05%12,479
May 19, 202519.0519.0818.9619.0519.050.90%18,540
May 16, 202518.8418.8818.8018.8818.880.21%27,150
May 15, 202518.8018.8418.7418.8418.840.05%6,973
May 14, 202518.7518.8318.7418.8318.830.40%24,558
May 13, 202518.8018.8318.7218.7618.760.29%18,155
May 12, 202518.8018.8218.7018.7018.700.05%29,094
May 9, 202518.6118.6918.6018.6918.690.40%6,171
May 8, 202518.6318.6718.6118.6218.620.57%12,870
May 7, 202518.5418.6318.5118.5118.51-0.22%18,859
May 6, 202518.5218.5618.5018.5518.55-24,413
May 5, 202518.4718.5618.4618.5518.550.05%14,830
May 2, 202518.4718.5418.4618.5418.541.09%62,998
May 1, 202518.3318.3918.2418.3418.340.16%22,462
Apr 30, 202518.2418.3118.1918.3118.310.60%21,839
Apr 29, 202518.1518.2018.1318.2018.200.33%39,607
Apr 28, 202518.0918.1618.0818.1418.14-0.11%37,845
Apr 25, 202518.1518.2018.0718.1618.160.22%14,626
Apr 24, 202518.1918.1918.1118.1218.121.23%11,455
Apr 23, 202517.9718.0017.9017.9017.90-0.06%3,319
Apr 22, 202517.8217.9117.8117.9117.910.73%5,466
Apr 21, 202517.7917.7917.7017.7817.780.34%11,672
Apr 17, 202517.7717.7917.7017.7217.72-0.34%90,349
Apr 16, 202517.8517.8517.7817.7817.78-0.61%1,157
Apr 15, 202517.8217.9017.8117.8917.890.56%38,130
Apr 14, 202517.7917.8317.7817.7917.791.02%3,648
Apr 11, 202517.6417.6517.5817.6117.610.51%3,662
Apr 10, 202517.5717.5917.4417.5217.52-0.28%59,055
Apr 9, 202517.0917.6117.0917.5717.571.97%23,007
Apr 8, 202517.3417.4517.2117.2317.230.41%9,337
Apr 7, 202516.9717.5516.9117.1617.161.96%44,091
Apr 4, 202517.5017.5216.7816.8316.83-4.70%401,836
Apr 3, 202517.7017.7017.5917.6617.66-1.12%3,402
Apr 2, 202517.7417.8617.7417.8617.86-0.11%8,791
Apr 1, 202517.7717.8817.7717.8817.880.22%18,471
Mar 31, 202517.7317.8417.7017.8417.840.51%19,384
Mar 28, 202517.8517.8517.7517.7517.75-0.67%19,017
Mar 27, 202517.8617.9017.8617.8717.870.45%6,073
Mar 26, 202517.8817.8817.7817.7917.79-0.45%6,370
Mar 25, 202517.7717.9917.7617.8717.870.06%396,847
Mar 24, 202517.8917.9117.8617.8617.86-0.72%4,022
Mar 21, 202517.9018.0417.9017.9917.990.39%160,743
Mar 20, 202518.0118.0117.9217.9217.92-1.21%4,980
Mar 19, 202518.1118.1418.1118.1418.14-0.06%1,538
Mar 18, 202518.1518.2618.0918.1518.15-0.17%51,809