Skip to main content
logo
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
17.64
-0.01 (-0.06%)
At close: Aug 14, 2026, 4:00 PM EDT
17.62
-0.02 (-0.11%)
After-hours: Aug 14, 2026, 7:34 PM EDT

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202617.6217.6717.6217.6417.64-0.03%3,195
Aug 13, 202617.6717.7117.6517.6517.65-0.14%10,670
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
Jun 25, 202618.0318.1118.0318.0518.05-0.88%23,642
Jun 24, 202618.2018.2218.1918.2118.21-0.87%3,302
Jun 23, 202618.3518.3918.3318.3718.37-0.39%21,904
Jun 22, 202618.4118.5218.4018.4418.44-0.63%24,535
Jun 18, 202618.5318.6418.4618.5618.560.32%15,283
Jun 17, 202618.5518.6118.5018.5018.500.04%11,432
Jun 16, 202618.4518.5318.4518.4918.49-0.09%6,041
Jun 15, 202618.4718.5318.4618.5118.512.97%8,822
Jun 12, 202618.5918.6018.5118.6017.980.34%15,055
Jun 11, 202618.4818.5918.4618.5417.910.09%2,944
Jun 10, 202618.6118.6418.5218.5217.90-0.32%14,119
Jun 9, 202618.4818.6318.4818.5817.961.81%162,118
Jun 8, 202618.2818.3818.2018.2517.64-1.99%1,294,590
Jun 5, 202618.6918.7318.6218.6218.00-1.17%191,671
Jun 4, 202618.6918.8418.1718.8418.210.53%51,380