Skip to main content

Qatar Ishares MSCI ETF (NQ: QAT )

17.15 -0.12 (-0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2015 14.36 14.36 14.36 14.36 2,684 +0.27(+1.93%)
Dec 29, 2015 14.09 14.09 14.09 14.09 155 +0.13(+0.94%)
Dec 22, 2015 14.06 13.96 13.96 13.96 1 +0.62(+4.63%)
Dec 18, 2015 13.34 13.34 13.34 13.34 64 -0.26(-1.94%)
Dec 17, 2015 13.68 13.68 13.37 13.61 862 -0.11(-0.79%)
Dec 16, 2015 13.71 13.71 13.71 13.71 742 +0.06(+0.41%)
Dec 10, 2015 13.62 13.66 13.66 13.66 10 -0.49(-3.49%)
Dec 07, 2015 14.48 14.15 14.15 14.15 44 -0.31(-2.12%)
Dec 04, 2015 14.50 14.50 14.35 14.46 13,832 +0.10(+0.73%)
Dec 02, 2015 14.59 14.35 14.35 14.35 150 +0.08(+0.57%)
Dec 01, 2015 14.30 14.35 14.26 14.27 8,545 +0.24(+1.70%)
Nov 30, 2015 14.48 14.48 14.00 14.03 36,742 -0.36(-2.48%)
Nov 25, 2015 14.29 14.39 14.39 14.39 1,880 -0.10(-0.67%)
Nov 24, 2015 14.52 14.66 14.49 14.49 21,618 -0.23(-1.57%)
Nov 23, 2015 14.64 14.83 14.64 14.72 4,073 -0.01(-0.10%)
Nov 18, 2015 14.82 14.73 14.73 14.73 2,283 -0.05(-0.35%)
Nov 12, 2015 14.97 14.79 14.79 14.79 2 -0.40(-2.65%)
Nov 11, 2015 15.19 15.19 15.19 15.19 989 -0.02(-0.15%)
Nov 09, 2015 15.56 15.21 15.21 15.21 1 -0.42(-2.71%)
Nov 06, 2015 15.63 15.63 15.63 15.63 1,152 -0.05(-0.33%)
Nov 05, 2015 15.61 15.69 15.93 15.69 3,089 -0.25(-1.54%)
Nov 03, 2015 15.93 15.93 15.93 15.93 268 -0.24(-1.47%)
Oct 29, 2015 15.93 16.17 16.17 16.17 402 -0.19(-1.18%)
Oct 28, 2015 16.26 16.38 15.96 16.36 27,631 +0.16(+1.01%)
Oct 27, 2015 16.21 16.21 16.01 16.20 2,941 +0.11(+0.69%)
Oct 26, 2015 16.26 16.34 16.09 16.09 9,811 -0.29(-1.77%)
Oct 23, 2015 16.38 16.38 16.38 16.38 11,708 +0.36(+2.23%)
Oct 22, 2015 16.01 16.09 15.97 16.02 25,923 -0.19(-1.15%)
Oct 21, 2015 16.47 16.47 16.01 16.21 6,182 -0.29(-1.76%)
Oct 20, 2015 16.30 16.51 16.23 16.50 347,799 +0.19(+1.19%)
Oct 19, 2015 16.30 16.30 16.22 16.30 3,575 +0.31(+1.96%)
Oct 15, 2015 16.36 15.99 15.99 15.99 805 -0.49(-2.98%)
Oct 13, 2015 16.50 16.48 16.48 16.48 805 +0.19(+1.14%)
Oct 09, 2015 16.32 16.30 16.30 16.30 671 -0.07(-0.46%)
Oct 08, 2015 16.37 16.37 16.37 16.37 11,167 +0.22(+1.38%)
Oct 05, 2015 16.16 16.15 16.15 16.15 1,477 -0.07(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.