Skip to main content

Qatar Ishares MSCI ETF (NQ: QAT )

17.51 +0.13 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.01 15.01 15.01 15.01 129 -0.09(-0.59%)
Sep 29, 2016 15.24 15.24 15.00 15.10 1,890 -0.29(-1.91%)
Sep 28, 2016 15.22 15.39 15.22 15.39 2,571 +0.53(+3.53%)
Sep 27, 2016 14.87 14.87 14.87 14.87 0 +0.00(+0.00%)
Sep 26, 2016 14.87 14.87 14.87 14.87 684 -0.12(-0.82%)
Sep 22, 2016 15.11 14.99 14.99 14.99 558,167 +0.03(+0.22%)
Sep 15, 2016 14.94 14.96 14.96 14.96 1,811 +0.28(+1.88%)
Sep 14, 2016 14.73 14.73 14.68 14.68 4,590 -0.13(-0.89%)
Sep 13, 2016 14.94 14.94 14.81 14.81 13,329 -0.13(-0.88%)
Sep 09, 2016 15.04 14.94 14.94 14.94 7,764 -0.12(-0.77%)
Sep 08, 2016 15.18 15.18 14.89 15.06 21,402 -0.12(-0.76%)
Sep 07, 2016 15.02 15.33 14.91 15.18 17,725 +0.07(+0.46%)
Sep 06, 2016 15.82 15.82 15.11 15.11 16,773 -0.33(-2.15%)
Sep 02, 2016 15.44 15.44 15.44 15.44 6,470 +0.00(+0.00%)
Sep 01, 2016 15.33 15.44 15.24 15.44 26,880 -0.18(-1.14%)
Aug 31, 2016 15.81 15.81 15.61 15.62 37,236 -0.46(-2.84%)
Aug 30, 2016 16.13 16.15 16.00 16.07 34,165 +0.29(+1.86%)
Aug 26, 2016 16.11 15.78 15.78 15.78 1 +0.05(+0.30%)
Aug 25, 2016 15.73 15.73 15.73 15.73 572 -0.24(-1.51%)
Aug 24, 2016 15.97 15.97 15.97 15.97 392 +0.12(+0.73%)
Aug 23, 2016 15.77 15.89 15.76 15.86 13,764 +0.09(+0.60%)
Aug 22, 2016 15.74 15.76 15.74 15.76 1,376 -0.42(-2.59%)
Aug 19, 2016 16.16 16.20 16.16 16.18 9,088 +0.02(+0.10%)
Aug 17, 2016 16.13 16.16 16.16 16.16 12 -0.01(-0.05%)
Aug 16, 2016 15.88 16.31 15.87 16.17 19,011 +0.25(+1.60%)
Aug 15, 2016 15.92 15.93 15.79 15.92 6,406 +0.30(+1.91%)
Aug 11, 2016 15.57 15.62 15.62 15.62 8,282 +0.00(+0.02%)
Aug 10, 2016 15.61 15.70 15.53 15.62 17,538 +0.16(+1.05%)
Aug 09, 2016 15.09 15.45 15.09 15.45 4,497 +0.53(+3.52%)
Aug 02, 2016 15.15 14.93 14.93 14.93 257 -0.02(-0.16%)
Aug 01, 2016 14.84 15.07 14.84 14.95 8,480 -0.15(-0.97%)
Jul 28, 2016 15.06 15.10 15.10 15.10 32 +0.23(+1.56%)
Jul 26, 2016 15.04 14.87 14.87 14.87 194 -0.05(-0.36%)
Jul 25, 2016 14.86 14.92 14.86 14.92 1,435 +0.13(+0.89%)
Jul 22, 2016 14.81 14.89 14.79 14.79 2,712 -0.19(-1.24%)
Jul 21, 2016 14.87 14.98 14.87 14.98 14,895 -0.04(-0.26%)
Jul 20, 2016 15.13 15.13 14.90 15.01 29,243 +0.36(+2.48%)
Jul 18, 2016 14.65 14.65 14.65 14.65 129 -0.10(-0.68%)
Jul 15, 2016 14.77 14.81 14.62 14.75 42,387 +0.02(+0.11%)
Jul 14, 2016 14.75 14.76 14.72 14.74 1,528 +0.25(+1.71%)
Jul 13, 2016 14.49 14.53 14.48 14.49 1,338 +0.12(+0.86%)
Jul 12, 2016 14.30 14.37 14.30 14.36 1,132 +0.32(+2.26%)
Jul 08, 2016 13.91 14.05 14.05 14.05 1 +0.02(+0.17%)
Jul 07, 2016 14.02 14.03 14.02 14.02 10,228 +0.08(+0.61%)
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.