iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT
· Real-Time Price · USD
19.55
0.18 (0.93%)
At close: Sep 10, 2025, 11:28 AM
QAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.60 | 19.64 | 19.25 | 19.37 | 19.37 | -1.32% | 173,541 |
| Sep 8, 2025 | 19.65 | 19.72 | 19.63 | 19.63 | 19.63 | -0.30% | 3,300 |
| Sep 5, 2025 | 19.81 | 19.81 | 19.69 | 19.69 | 19.69 | -0.05% | 16,115 |
| Sep 4, 2025 | 19.67 | 19.81 | 19.67 | 19.70 | 19.70 | -0.81% | 9,300 |
| Sep 3, 2025 | 19.80 | 19.86 | 19.74 | 19.86 | 19.86 | 0.66% | 37,400 |
| Sep 2, 2025 | 19.80 | 19.91 | 19.59 | 19.73 | 19.73 | -1.35% | 54,200 |
| Aug 29, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.20% | 23,530 |
| Aug 28, 2025 | 19.96 | 19.98 | 19.93 | 19.96 | 19.96 | -0.84% | 13,589 |
| Aug 27, 2025 | 20.11 | 20.19 | 20.11 | 20.13 | 20.13 | -0.05% | 1,421 |
| Aug 26, 2025 | 20.18 | 20.21 | 20.09 | 20.14 | 20.14 | 0.70% | 44,416 |
| Aug 25, 2025 | 20.15 | 20.15 | 19.96 | 20.00 | 20.00 | -0.94% | 25,015 |
| Aug 22, 2025 | 20.08 | 20.29 | 20.08 | 20.19 | 20.19 | 0.60% | 14,800 |
| Aug 21, 2025 | 20.14 | 20.14 | 20.02 | 20.07 | 20.07 | -0.05% | 12,901 |
| Aug 20, 2025 | 20.05 | 20.18 | 20.03 | 20.08 | 20.08 | -0.79% | 4,813 |
| 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 |