Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.83 15.83 15.63 15.63 37,194 -0.46(-2.84%)
Aug 30, 2016 16.14 16.17 16.01 16.09 34,126 +0.29(+1.86%)
Aug 26, 2016 16.13 15.80 15.80 15.80 1 +0.05(+0.30%)
Aug 25, 2016 15.75 15.75 15.75 15.75 571 -0.24(-1.51%)
Aug 24, 2016 15.99 15.99 15.99 15.99 391 +0.12(+0.73%)
Aug 23, 2016 15.78 15.90 15.78 15.87 13,748 +0.09(+0.60%)
Aug 22, 2016 15.76 15.78 15.76 15.78 1,375 -0.42(-2.59%)
Aug 19, 2016 16.18 16.21 16.18 16.20 9,078 +0.02(+0.10%)
Aug 17, 2016 16.15 16.18 16.18 16.18 12 -0.01(-0.05%)
Aug 16, 2016 15.90 16.33 15.89 16.19 18,989 +0.26(+1.60%)
Aug 15, 2016 15.94 15.94 15.80 15.94 6,398 +0.30(+1.91%)
Aug 11, 2016 15.59 15.64 15.64 15.64 8,273 +0.00(+0.02%)
Aug 10, 2016 15.63 15.72 15.55 15.63 17,518 +0.16(+1.05%)
Aug 09, 2016 15.11 15.47 15.11 15.47 4,492 +0.53(+3.52%)
Aug 02, 2016 15.16 14.95 14.95 14.95 257 -0.02(-0.15%)
Aug 01, 2016 14.86 15.08 14.86 14.97 8,470 -0.15(-0.97%)
Jul 28, 2016 15.08 15.12 15.12 15.12 32 +0.23(+1.56%)
Jul 26, 2016 15.05 14.88 14.88 14.88 193 -0.05(-0.36%)
Jul 25, 2016 14.87 14.94 14.87 14.94 1,433 +0.13(+0.89%)
Jul 22, 2016 14.82 14.91 14.81 14.81 2,709 -0.19(-1.24%)
Jul 21, 2016 14.89 14.99 14.89 14.99 14,878 -0.04(-0.26%)
Jul 20, 2016 15.15 15.15 14.91 15.03 29,210 +0.36(+2.48%)
Jul 18, 2016 14.67 14.67 14.67 14.67 129 -0.10(-0.68%)
Jul 15, 2016 14.79 14.83 14.64 14.77 42,338 +0.02(+0.10%)
Jul 14, 2016 14.77 14.78 14.74 14.75 1,526 +0.25(+1.71%)
Jul 13, 2016 14.50 14.54 14.50 14.50 1,336 +0.12(+0.86%)
Jul 12, 2016 14.31 14.39 14.31 14.38 1,131 +0.32(+2.25%)
Jul 08, 2016 13.92 14.06 14.06 14.06 1 +0.02(+0.17%)
Jul 07, 2016 14.03 14.05 14.03 14.04 10,217 +0.09(+0.61%)
Jul 01, 2016 13.96 13.96 13.96 13.96 108 -0.19(-1.37%)
Jun 29, 2016 14.15 14.15 14.15 14.15 96 +0.08(+0.55%)
Jun 28, 2016 14.07 14.07 14.07 14.07 219 +0.14(+1.00%)
Jun 27, 2016 13.62 13.99 13.62 13.93 1,028 +0.33(+2.45%)
Jun 24, 2016 13.71 13.73 13.58 13.60 840 -0.32(-2.33%)
Jun 21, 2016 14.01 13.92 13.92 13.92 16 +0.01(+0.05%)
Jun 20, 2016 13.63 13.92 13.63 13.92 1,069 +0.04(+0.27%)
Jun 17, 2016 13.88 13.88 13.88 13.88 918 +0.24(+1.75%)
Jun 16, 2016 13.68 13.81 13.61 13.64 42,521 -0.13(-0.97%)
Jun 15, 2016 13.97 13.97 13.78 13.78 2,145 +0.10(+0.71%)
Jun 14, 2016 13.68 13.68 13.61 13.68 2,534 +0.07(+0.55%)
Jun 13, 2016 13.79 13.79 13.54 13.60 12,099 -0.29(-2.09%)
Jun 10, 2016 13.89 13.89 13.89 13.89 403 -0.07(-0.53%)
Jun 09, 2016 14.03 14.03 13.95 13.97 1,997 -0.05(-0.37%)
Jun 08, 2016 14.01 14.02 14.01 14.02 564 -0.01(-0.05%)
Jun 07, 2016 14.13 14.14 14.02 14.03 2,367 +0.45(+3.35%)
Jun 03, 2016 13.57 13.57 13.57 13.57 117 +0.00(+0.00%)
Jun 01, 2016 13.71 13.57 13.57 13.57 12,737 -0.05(-0.38%)
May 31, 2016 13.78 13.78 13.48 13.63 31,456 -0.16(-1.14%)
May 26, 2016 13.65 13.78 13.78 13.78 1,072 +0.00(+0.00%)
May 25, 2016 13.79 13.84 13.78 13.78 5,164 +0.04(+0.33%)
May 24, 2016 13.72 13.74 13.72 13.74 336 +0.04(+0.33%)
May 23, 2016 13.69 13.75 13.63 13.69 9,827 -0.28(-1.98%)
May 20, 2016 14.04 14.04 13.85 13.97 8,709 -0.11(-0.81%)
May 18, 2016 14.08 14.08 14.08 14.08 54 -0.06(-0.41%)
May 17, 2016 14.16 14.16 14.14 14.14 3,140 +0.00(+0.00%)
May 16, 2016 14.01 14.22 14.01 14.14 17,536 +0.08(+0.58%)
May 13, 2016 13.95 14.08 13.95 14.06 43,181 -0.03(-0.23%)
May 11, 2016 14.13 14.09 14.09 14.09 9,251 -0.09(-0.66%)
May 10, 2016 14.05 14.19 14.04 14.19 5,768 +0.38(+2.75%)
May 09, 2016 13.92 13.97 13.80 13.81 29,632 -0.09(-0.64%)
May 05, 2016 13.90 13.89 13.89 13.89 77 -0.13(-0.90%)
May 04, 2016 14.01 14.35 13.95 14.02 13,060 -0.34(-2.34%)
May 03, 2016 14.36 14.36 14.36 14.36 1,191 -0.31(-2.13%)
Apr 28, 2016 14.48 14.67 14.67 14.67 65 +0.22(+1.50%)
Apr 26, 2016 14.44 14.45 14.45 14.45 5 -0.34(-2.32%)
Apr 22, 2016 14.70 14.80 14.80 14.80 1 +0.11(+0.76%)
Apr 20, 2016 14.78 14.69 14.69 14.69 7,776 -0.07(-0.46%)
Apr 19, 2016 14.84 14.84 14.75 14.75 2,416 +0.21(+1.44%)
Apr 18, 2016 14.57 14.66 14.54 14.54 15,236 -0.18(-1.22%)
Apr 15, 2016 14.51 14.72 14.43 14.72 11,215 +0.07(+0.50%)
Apr 14, 2016 14.67 14.67 14.65 14.65 903 +0.08(+0.52%)
Apr 13, 2016 14.90 14.90 14.54 14.57 6,419 -0.07(-0.46%)
Apr 12, 2016 14.80 14.84 14.52 14.64 280,733 +0.09(+0.62%)
Apr 11, 2016 14.80 14.80 14.46 14.55 3,927 +0.11(+0.77%)
Apr 08, 2016 14.39 14.45 14.39 14.44 7,374 +0.10(+0.73%)
Apr 07, 2016 14.33 14.48 14.25 14.33 10,994 +0.04(+0.31%)
Apr 05, 2016 14.32 14.29 14.29 14.29 32,446 -0.68(-4.53%)
Mar 31, 2016 14.95 14.97 14.97 14.97 64 +0.38(+2.61%)
Mar 24, 2016 14.44 14.59 14.59 14.59 6,837 -0.15(-1.01%)
Mar 23, 2016 14.83 14.83 14.72 14.74 949 -0.13(-0.90%)
Mar 22, 2016 14.86 14.87 14.86 14.87 2,433 +0.00(+0.00%)
Mar 21, 2016 14.87 14.87 14.87 14.87 166 +0.06(+0.40%)
Mar 17, 2016 14.69 14.81 14.81 14.81 65 +0.36(+2.48%)
Mar 16, 2016 14.33 14.61 14.33 14.45 1,260 +0.14(+0.98%)
Mar 15, 2016 14.19 14.31 14.18 14.31 1,643 -0.21(-1.46%)
Mar 11, 2016 14.73 14.53 14.53 14.53 1,206 -0.01(-0.07%)
Mar 10, 2016 14.54 14.54 14.54 14.54 3,754 -0.01(-0.05%)
Mar 09, 2016 14.68 14.68 14.54 14.54 4,145 -0.07(-0.50%)
Mar 08, 2016 14.63 14.63 14.60 14.62 6,179 -0.05(-0.36%)
Mar 07, 2016 14.52 14.68 14.39 14.67 3,620 +0.47(+3.31%)
Mar 03, 2016 14.28 14.20 14.20 14.20 3,217 +0.22(+1.60%)
Mar 02, 2016 14.14 14.25 13.98 13.98 31,344 -0.16(-1.16%)
Mar 01, 2016 14.14 14.14 14.14 14.14 336 +0.14(+1.01%)
Feb 29, 2016 13.85 14.00 13.85 14.00 9,439 +0.15(+1.08%)
Feb 25, 2016 13.85 13.85 13.85 13.85 536 +0.03(+0.20%)
Feb 24, 2016 13.87 13.89 13.82 13.82 55,917 -0.13(-0.95%)
Feb 23, 2016 14.13 14.13 13.95 13.95 129,955 +0.05(+0.38%)
Feb 22, 2016 13.90 13.90 13.90 13.90 130,840 +0.14(+1.03%)
Feb 19, 2016 13.84 13.84 13.76 13.76 1,610 -0.07(-0.49%)
Feb 18, 2016 13.84 13.85 13.83 13.83 2,784 +0.10(+0.71%)
Feb 17, 2016 13.71 13.74 13.71 13.73 15,150 +0.10(+0.71%)
Feb 16, 2016 13.78 13.81 13.63 13.63 1,858 +0.51(+3.92%)
Feb 12, 2016 13.12 13.12 13.12 13.12 103,240 -0.16(-1.21%)
Feb 09, 2016 13.28 13.28 13.28 13.28 4,424 -0.00(-0.03%)
Feb 05, 2016 13.26 13.28 13.28 13.28 4,692 -0.25(-1.87%)
Feb 04, 2016 13.54 13.54 13.54 13.54 2,949 +0.22(+1.62%)
Feb 03, 2016 13.35 13.35 13.04 13.32 5,877 +0.19(+1.42%)
Feb 01, 2016 13.19 13.13 13.13 13.13 1 +0.02(+0.17%)
Jan 29, 2016 12.94 13.11 12.94 13.11 5,899 +0.43(+3.41%)
Jan 28, 2016 12.58 12.73 12.58 12.68 1,555 +0.37(+2.97%)
Jan 27, 2016 12.60 12.60 12.31 12.31 101,781 +0.09(+0.73%)
Jan 26, 2016 12.13 12.29 12.12 12.22 1,476 +0.01(+0.06%)
Jan 25, 2016 12.27 12.27 12.22 12.22 8,770 +0.05(+0.43%)
Jan 22, 2016 11.93 12.19 11.93 12.16 4,022 +0.17(+1.43%)
Jan 21, 2016 11.86 11.99 11.84 11.99 204,084 -0.46(-3.71%)
Jan 15, 2016 12.60 12.46 12.46 12.46 5 -0.15(-1.21%)
Jan 14, 2016 12.61 12.61 12.61 12.61 134 -0.29(-2.23%)
Jan 12, 2016 12.78 12.90 12.90 12.90 2 -0.20(-1.54%)
Jan 11, 2016 13.10 13.10 13.10 13.10 357 -0.30(-2.23%)
Jan 08, 2016 13.45 13.45 13.39 13.40 561 -0.06(-0.44%)
Jan 07, 2016 13.45 13.52 13.30 13.45 3,685 -0.48(-3.48%)
Jan 06, 2016 13.68 13.94 13.66 13.94 3,154 +0.34(+2.47%)
Jan 05, 2016 13.66 13.66 13.60 13.60 7,579 -0.06(-0.44%)
Jan 04, 2016 13.66 13.67 13.64 13.66 2,015 -0.72(-4.98%)
Dec 30, 2015 14.37 14.38 14.38 14.38 2,681 +0.27(+1.93%)
Dec 29, 2015 14.11 14.11 14.11 14.11 155 +0.13(+0.95%)
Dec 22, 2015 14.08 13.98 13.98 13.98 1 +0.62(+4.63%)
Dec 18, 2015 13.36 13.36 13.36 13.36 64 -0.26(-1.94%)
Dec 17, 2015 13.69 13.69 13.39 13.62 861 -0.11(-0.79%)
Dec 16, 2015 13.73 13.73 13.73 13.73 741 +0.06(+0.41%)
Dec 10, 2015 13.63 13.67 13.67 13.67 10 -0.49(-3.49%)
Dec 07, 2015 14.50 14.17 14.17 14.17 44 -0.31(-2.12%)
Dec 04, 2015 14.51 14.51 14.36 14.47 13,816 +0.10(+0.73%)
Dec 02, 2015 14.61 14.37 14.37 14.37 150 +0.08(+0.57%)
Dec 01, 2015 14.32 14.37 14.28 14.29 8,535 +0.24(+1.70%)
Nov 30, 2015 14.50 14.50 14.02 14.05 36,700 -0.36(-2.48%)
Nov 25, 2015 14.30 14.41 14.41 14.41 1,878 -0.10(-0.67%)
Nov 24, 2015 14.53 14.68 14.50 14.50 21,593 -0.23(-1.57%)
Nov 23, 2015 14.65 14.85 14.65 14.74 4,069 -0.01(-0.10%)
Nov 18, 2015 14.84 14.75 14.75 14.75 2,280 -0.05(-0.35%)
Nov 12, 2015 14.99 14.80 14.80 14.80 2 -0.40(-2.65%)
Nov 11, 2015 15.21 15.21 15.21 15.21 988 -0.02(-0.15%)
Nov 09, 2015 15.58 15.23 15.23 15.23 1 -0.42(-2.71%)
Nov 06, 2015 15.65 15.65 15.65 15.65 1,151 -0.05(-0.33%)
Nov 05, 2015 15.63 15.70 15.95 15.70 3,085 -0.25(-1.54%)
Nov 03, 2015 15.95 15.95 15.95 15.95 268 -0.24(-1.47%)
Oct 29, 2015 15.95 16.19 16.19 16.19 402 -0.19(-1.18%)
Oct 28, 2015 16.28 16.40 15.98 16.38 27,600 +0.16(+1.01%)
Oct 27, 2015 16.23 16.23 16.03 16.22 2,938 +0.11(+0.69%)
Oct 26, 2015 16.28 16.36 16.11 16.11 9,800 -0.29(-1.77%)
Oct 23, 2015 16.40 16.40 16.40 16.40 11,695 +0.36(+2.23%)
Oct 22, 2015 16.03 16.11 15.99 16.04 25,893 -0.19(-1.15%)
Oct 21, 2015 16.49 16.49 16.03 16.23 6,175 -0.29(-1.76%)
Oct 20, 2015 16.32 16.53 16.25 16.52 347,402 +0.19(+1.19%)
Oct 19, 2015 16.32 16.32 16.23 16.32 3,571 +0.31(+1.96%)
Oct 15, 2015 16.38 16.01 16.01 16.01 804 -0.49(-2.98%)
Oct 13, 2015 16.52 16.50 16.50 16.50 804 +0.19(+1.14%)
Oct 09, 2015 16.34 16.32 16.32 16.32 670 -0.07(-0.46%)
Oct 08, 2015 16.39 16.39 16.39 16.39 11,154 +0.22(+1.38%)
Oct 05, 2015 16.17 16.17 16.17 16.17 1,475 -0.07(-0.41%)
Oct 02, 2015 16.23 16.23 16.23 16.23 277 +0.50(+3.18%)
Sep 30, 2015 15.74 15.73 15.73 15.73 1,341 +0.28(+1.82%)
Sep 29, 2015 15.41 15.73 15.41 15.45 33,138 -0.07(-0.43%)
Sep 28, 2015 15.87 15.87 15.41 15.52 1,839 -0.17(-1.09%)
Sep 25, 2015 16.03 16.03 15.69 15.69 8,049 -0.10(-0.61%)
Sep 23, 2015 16.03 15.79 15.79 15.79 1,341 -0.04(-0.24%)
Sep 22, 2015 15.80 15.82 15.80 15.82 7,282 -0.16(-1.03%)
Sep 21, 2015 15.99 15.99 15.99 15.99 458 +0.16(+0.99%)
Sep 17, 2015 15.82 15.83 15.83 15.83 939 -0.19(-1.16%)
Sep 15, 2015 16.14 16.02 16.02 16.02 110,417 -0.12(-0.74%)
Sep 14, 2015 16.18 16.22 15.87 16.14 3,876 -0.48(-2.91%)
Sep 11, 2015 16.62 16.62 16.62 16.62 330 +0.54(+3.34%)
Sep 08, 2015 15.77 16.08 16.08 16.08 8,452 +0.51(+3.25%)
Sep 04, 2015 15.54 15.58 15.58 15.58 4,561 -0.19(-1.18%)
Sep 03, 2015 15.94 15.94 15.75 15.76 4,226 -0.25(-1.58%)
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.