Skip to main content
logo
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
17.23
+0.02 (0.12%)
At close: Sep 4, 2026, 4:00 PM EDT
17.21
-0.02 (-0.12%)
After-hours: Sep 4, 2026, 7:30 PM EDT

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.2117.2617.2017.2317.230.12%4,002
Sep 3, 202617.2017.2817.2017.2117.21-0.09%25,184
Sep 2, 202617.2317.2517.2117.2317.23-0.43%2,129
Sep 1, 202617.2917.3917.2917.3017.30-0.63%8,690
Aug 31, 202617.3017.4117.2717.4117.410.12%44,700
Aug 28, 202617.3617.4217.3117.3917.390.14%52,614
Aug 27, 202617.3017.4017.3017.3717.370.46%8,643
Aug 26, 202617.2817.3517.2017.2917.290.38%28,613
Aug 25, 202617.1817.2517.1717.2217.220.44%2,549
Aug 24, 202617.1217.2017.0417.1517.150.06%14,706
Aug 21, 202617.0617.1717.0217.1417.140.64%40,247
Aug 20, 202617.1017.1017.0017.0317.03-1.10%8,065
Aug 19, 202617.2517.2517.1917.2217.22-0.66%4,590
Aug 18, 202617.3817.3817.2917.3317.33-0.69%5,898
Aug 17, 202617.4117.4717.4117.4517.45-1.08%6,604
Aug 14, 202617.6217.6717.6217.6417.64-0.03%3,196
Aug 13, 202617.6717.7117.6517.6517.65-0.14%10,671
Aug 12, 202617.6217.7217.6217.6717.670.40%3,850
Aug 11, 202617.7317.7317.5717.6017.60-0.71%21,443
Aug 10, 202617.7717.7817.6817.7317.73-0.31%11,630
Aug 7, 202617.7517.7817.7517.7817.780.25%2,724
Aug 6, 202617.8017.8117.7217.7417.74-0.67%23,037
Aug 5, 202617.8217.9217.8117.8617.860.28%4,240
Aug 4, 202617.6617.8217.6617.8117.810.91%22,827
Aug 3, 202617.7817.8017.6217.6517.651.52%28,965
Jul 31, 202617.4417.4617.3817.3817.38-0.46%20,929
Jul 30, 202617.4217.4817.4117.4617.46-0.06%68,620
Jul 29, 202617.4617.5417.4217.4717.47-0.60%10,429
Jul 28, 202617.6017.6117.5417.5817.58-0.30%5,848
Jul 27, 202617.6017.6317.6017.6317.630.56%53,434
Jul 24, 202617.4817.5717.4817.5317.530.29%55,210
Jul 23, 202617.5417.5717.4617.4817.48-0.85%14,668
Jul 22, 202617.6017.6417.5517.6317.63-0.51%137,441
Jul 21, 202617.6517.7217.6517.7217.720.57%121,860
Jul 20, 202617.6417.6717.5617.6217.62-0.45%46,345
Jul 17, 202617.6817.7417.6717.7017.700.62%16,134
Jul 16, 202617.7517.8017.5717.5917.59-1.07%71,636
Jul 15, 202617.7717.8317.7617.7817.78-0.17%15,668
Jul 14, 202617.7717.8117.7317.8117.810.30%2,398
Jul 13, 202617.8117.8117.7617.7617.760.11%2,666
Jul 10, 202617.8217.8217.7017.7417.74-0.46%3,655
Jul 9, 202617.8117.8317.8117.8217.82-0.70%10,861
Jul 8, 202617.9518.0217.8917.9517.95-0.88%8,257
Jul 7, 202618.0718.1518.0718.1118.11-1.07%16,804
Jul 6, 202618.0518.5418.0518.3018.301.86%24,562
Jul 2, 202618.0418.0417.9017.9717.97-0.86%2,280
Jul 1, 202618.0618.1518.0618.1218.120.67%25,583
Jun 30, 202617.9918.0617.9918.0018.00-12,332
Jun 29, 202618.0818.0917.9918.0018.00-0.28%11,915
Jun 26, 202618.0518.0518.0018.0518.05-2,778