iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT
· Real-Time Price · USD
20.24
-0.14 (-0.69%)
At close: Aug 19, 2025, 3:57 PM
20.24
0.00%
After-hours: Aug 19, 2025, 04:10 PM EDT
QAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 20.35 | 20.35 | 20.11 | 20.24 | 20.24 | -0.69% | 21,267 |
| Aug 18, 2025 | 20.49 | 20.49 | 20.36 | 20.38 | 20.38 | -0.78% | 26,608 |
| Aug 15, 2025 | 20.58 | 20.64 | 20.53 | 20.54 | 20.54 | 0.10% | 4,402 |
| Aug 14, 2025 | 20.60 | 20.62 | 20.52 | 20.52 | 20.52 | -0.19% | 4,810 |
| Aug 13, 2025 | 20.50 | 20.59 | 20.49 | 20.56 | 20.56 | 1.43% | 17,105 |
| Aug 12, 2025 | 20.17 | 20.28 | 20.17 | 20.27 | 20.27 | 1.20% | 58,200 |
| Aug 11, 2025 | 20.04 | 20.09 | 20.02 | 20.03 | 20.03 | 0.50% | 49,600 |
| Aug 8, 2025 | 19.93 | 19.98 | 19.93 | 19.93 | 19.93 | -0.10% | 4,800 |
| Aug 7, 2025 | 19.92 | 19.99 | 19.89 | 19.95 | 19.95 | 0.50% | 4,000 |
| Aug 6, 2025 | 19.95 | 19.97 | 19.85 | 19.85 | 19.85 | 0.30% | 36,600 |
| Aug 5, 2025 | 19.72 | 19.82 | 19.70 | 19.79 | 19.79 | 0.41% | 232,726 |
| Aug 4, 2025 | 19.77 | 19.77 | 19.70 | 19.71 | 19.71 | 0.20% | 5,644 |
| Aug 1, 2025 | 19.59 | 19.78 | 19.56 | 19.67 | 19.67 | 0.05% | 24,900 |
| Jul 31, 2025 | 19.59 | 19.74 | 19.59 | 19.66 | 19.66 | 0.00% | 9,179 |
| Jul 30, 2025 | 19.53 | 19.68 | 19.42 | 19.66 | 19.66 | 0.31% | 50,500 |
| Jul 29, 2025 | 19.58 | 19.63 | 19.55 | 19.60 | 19.60 | 0.00% | 15,630 |
| Jul 28, 2025 | 19.58 | 19.64 | 19.55 | 19.60 | 19.60 | -0.15% | 15,723 |
| Jul 25, 2025 | 19.58 | 19.74 | 19.58 | 19.63 | 19.63 | 0.10% | 144,600 |
| Jul 24, 2025 | 19.61 | 19.64 | 19.61 | 19.61 | 19.61 | 0.36% | 8,749 |
| Jul 23, 2025 | 19.43 | 19.62 | 19.43 | 19.54 | 19.54 | 1.03% | 130,000 |