iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT
· Real-Time Price · USD
19.53
0.10 (0.53%)
At close: Sep 30, 2025, 3:57 PM
19.53
0.00%
After-hours: Sep 30, 2025, 04:10 PM EDT
QAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.51 | 19.51 | 19.41 | 19.43 | 19.43 | 0.05% | 6,168 |
| Sep 26, 2025 | 19.43 | 19.47 | 19.37 | 19.42 | 19.42 | 0.26% | 5,125 |
| Sep 25, 2025 | 19.38 | 19.38 | 19.33 | 19.37 | 19.37 | -1.02% | 13,170 |
| Sep 24, 2025 | 19.61 | 19.66 | 19.50 | 19.57 | 19.57 | -1.11% | 31,462 |
| Sep 23, 2025 | 19.81 | 19.86 | 19.75 | 19.79 | 19.79 | -0.75% | 4,601 |
| Sep 22, 2025 | 19.90 | 19.94 | 19.83 | 19.94 | 19.94 | 0.00% | 2,500 |
| Sep 19, 2025 | 19.90 | 19.95 | 19.89 | 19.94 | 19.94 | 0.00% | 3,000 |
| Sep 18, 2025 | 19.90 | 19.97 | 19.90 | 19.94 | 19.94 | 0.45% | 4,200 |
| Sep 17, 2025 | 19.83 | 19.89 | 19.83 | 19.85 | 19.85 | 0.40% | 2,012 |
| Sep 16, 2025 | 19.67 | 19.79 | 19.59 | 19.77 | 19.77 | 1.13% | 187,211 |
| Sep 15, 2025 | 19.54 | 19.65 | 19.54 | 19.55 | 19.55 | 0.05% | 3,917 |
| Sep 12, 2025 | 19.67 | 19.67 | 19.54 | 19.54 | 19.54 | -0.20% | 198,900 |
| Sep 11, 2025 | 19.53 | 19.62 | 19.53 | 19.58 | 19.58 | 0.26% | 14,236 |
| Sep 10, 2025 | 19.57 | 19.61 | 19.53 | 19.53 | 19.53 | 0.83% | 6,444 |
| Sep 9, 2025 | 19.60 | 19.64 | 19.25 | 19.37 | 19.37 | -1.32% | 173,900 |
| 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 |