Skip to main content

Qatar Ishares MSCI ETF (NQ: QAT )

17.64 +0.06 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2021 19.03 19.03 19.03 87 +0.05(+0.24%)
Dec 29, 2021 18.97 18.98 18.97 18.98 419 +0.06(+0.34%)
Dec 28, 2021 18.98 18.99 18.92 18.92 7,515 -0.03(-0.15%)
Dec 27, 2021 18.95 18.95 18.94 18.94 2,406 +0.06(+0.34%)
Dec 22, 2021 18.88 18.88 18.88 8 -0.08(-0.44%)
Dec 21, 2021 18.84 18.96 18.84 18.96 1,025 +0.11(+0.59%)
Dec 20, 2021 18.80 18.89 18.80 18.85 2,374 +0.15(+0.79%)
Dec 17, 2021 18.79 18.81 18.70 18.70 2,356 -0.18(-0.93%)
Dec 16, 2021 18.88 18.88 18.88 18.88 721 +0.00(+0.02%)
Dec 15, 2021 18.83 18.87 18.81 18.87 440 -0.05(-0.27%)
Dec 14, 2021 18.76 18.94 18.76 18.93 2,325 +0.19(+1.01%)
Dec 13, 2021 18.91 18.91 18.74 18.74 652 -0.12(-0.62%)
Dec 10, 2021 18.86 18.86 18.85 18.85 2,434 +0.00(+0.00%)
Dec 09, 2021 18.85 18.85 18.85 18.85 304 -0.01(-0.06%)
Dec 08, 2021 18.91 18.91 18.84 18.86 4,448 -0.20(-1.02%)
Dec 07, 2021 19.15 19.15 19.06 19.06 4,149 +0.10(+0.51%)
Dec 06, 2021 18.96 18.99 18.96 18.96 5,605 +0.10(+0.54%)
Dec 03, 2021 19.05 19.07 18.86 18.86 4,520 -0.12(-0.63%)
Dec 02, 2021 19.02 19.09 18.95 18.98 5,811 -0.01(-0.05%)
Dec 01, 2021 18.77 19.13 18.77 18.99 554,938 +0.27(+1.43%)
Nov 30, 2021 18.55 18.76 18.55 18.72 14,145 +0.13(+0.67%)
Nov 29, 2021 18.63 18.71 18.55 18.60 15,536 -0.03(-0.18%)
Nov 26, 2021 18.74 18.75 18.63 18.63 3,751 -0.56(-2.93%)
Nov 24, 2021 19.17 19.19 19.17 19.19 782 -0.07(-0.38%)
Nov 23, 2021 19.23 19.27 19.23 19.27 706 +0.15(+0.77%)
Nov 22, 2021 19.34 19.34 19.12 19.12 6,928 -0.37(-1.89%)
Nov 19, 2021 19.45 19.49 19.43 19.49 847 -0.02(-0.09%)
Nov 18, 2021 19.35 19.55 19.35 19.51 77,210 +0.07(+0.38%)
Nov 17, 2021 19.44 19.44 19.43 19.43 1,933 -0.04(-0.19%)
Nov 16, 2021 19.59 19.59 19.47 19.47 12,053 -0.17(-0.84%)
Nov 15, 2021 19.53 19.64 19.52 19.64 33,211 +0.04(+0.19%)
Nov 12, 2021 19.56 19.66 19.56 19.60 22,929 +0.06(+0.28%)
Nov 11, 2021 19.52 19.59 19.52 19.54 1,678 +0.12(+0.60%)
Nov 10, 2021 19.49 19.43 65,716 -0.06(-0.32%)
Nov 09, 2021 19.44 19.51 19.44 19.49 2,204 +0.06(+0.28%)
Nov 08, 2021 19.43 19.43 19.42 19.43 5,235 +0.00(+0.00%)
Nov 05, 2021 19.34 19.43 19.32 19.43 6,106 +0.15(+0.80%)
Nov 04, 2021 19.35 19.35 19.28 19.28 2,696 +0.01(+0.06%)
Nov 03, 2021 19.28 19.28 19.26 19.27 2,893 +0.09(+0.48%)
Nov 02, 2021 19.26 19.26 19.17 19.17 8,662 +0.03(+0.14%)
Nov 01, 2021 19.06 19.17 19.07 19.15 2,783 +0.07(+0.39%)
Oct 29, 2021 19.19 19.19 19.07 19.07 3,235 -0.20(-1.05%)
Oct 28, 2021 19.18 19.28 19.17 19.28 1,595 +0.11(+0.58%)
Oct 27, 2021 19.18 19.18 19.10 19.17 2,131 +0.06(+0.34%)
Oct 26, 2021 19.11 19.10 2,643 -0.18(-0.92%)
Oct 25, 2021 19.41 19.41 19.26 19.28 8,255 +0.00(+0.00%)
Oct 22, 2021 19.31 19.32 19.28 19.28 1,507 +0.02(+0.10%)
Oct 21, 2021 19.34 19.34 19.26 19.26 1,601 -0.03(-0.14%)
Oct 20, 2021 19.17 19.32 19.17 19.29 1,242 +0.14(+0.72%)
Oct 19, 2021 19.37 19.37 19.15 19.15 28,098 -0.16(-0.81%)
Oct 18, 2021 19.37 19.37 19.21 19.30 5,123 +0.08(+0.43%)
Oct 15, 2021 19.30 19.30 19.22 19.22 1,749 +0.12(+0.63%)
Oct 14, 2021 19.15 19.27 19.10 19.10 10,332 +0.04(+0.19%)
Oct 13, 2021 19.17 19.17 19.03 19.06 6,559 +0.07(+0.36%)
Oct 12, 2021 19.02 19.04 19.00 19.00 3,211 -0.06(-0.34%)
Oct 11, 2021 19.02 19.07 19.02 19.06 4,032 +0.03(+0.17%)
Oct 08, 2021 19.21 19.21 18.94 19.03 83,970 -0.05(-0.29%)
Oct 07, 2021 18.95 19.12 18.95 19.08 18,285 +0.04(+0.19%)
Oct 06, 2021 18.96 19.09 18.96 19.05 30,319 +0.10(+0.54%)
Oct 05, 2021 18.89 18.97 18.89 18.94 4,206 +0.11(+0.59%)
Oct 04, 2021 18.90 18.90 18.69 18.83 10,635 +0.15(+0.79%)
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.