Qatar Ishares MSCI ETF (NQ: QAT )

17.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 18.00 18.07 17.43 17.71 751,900 -0.46(-2.53%)
Feb 23, 2021 18.07 18.17 18.07 18.17 975 -0.02(-0.11%)
Feb 22, 2021 18.20 18.20 18.19 18.19 1,016 -0.12(-0.66%)
Feb 19, 2021 18.40 18.41 18.31 18.31 900 -0.09(-0.46%)
Feb 18, 2021 18.39 18.39 18.39 18.39 608 -0.11(-0.57%)
Feb 17, 2021 18.79 18.79 18.32 18.50 173,017 -0.20(-1.07%)
Feb 16, 2021 18.60 18.78 18.60 18.70 29,274 -0.05(-0.27%)
Feb 12, 2021 18.72 18.75 18.72 18.75 300 +0.15(+0.81%)
Feb 11, 2021 18.60 18.63 18.60 18.60 1,899 +0.00(+0.00%)
Feb 10, 2021 18.76 18.76 18.60 18.60 1,491 -0.13(-0.70%)
Feb 09, 2021 18.70 18.75 18.69 18.73 1,890 +0.10(+0.55%)
Feb 08, 2021 18.60 18.65 18.60 18.63 22,598 +0.03(+0.16%)
Feb 05, 2021 18.60 18.65 18.60 18.60 6,400 +0.14(+0.76%)
Feb 04, 2021 18.43 18.55 18.42 18.46 1,087 -0.10(-0.54%)
Feb 03, 2021 18.60 18.60 18.56 18.56 1,193 -0.01(-0.05%)
Feb 02, 2021 18.56 18.57 18.56 18.57 499 +0.39(+2.15%)
Feb 01, 2021 18.58 18.60 18.18 18.18 104,620 -0.47(-2.52%)
Jan 29, 2021 18.67 18.73 18.58 18.65 2,600 -0.23(-1.22%)
Jan 28, 2021 18.77 18.91 18.77 18.88 50,990 +0.04(+0.21%)
Jan 27, 2021 18.68 18.95 18.68 18.84 74,152 +0.04(+0.21%)
Jan 26, 2021 18.90 18.90 18.80 18.80 2,974 -0.08(-0.40%)
Jan 25, 2021 18.85 18.90 18.82 18.88 5,498 -0.06(-0.34%)
Jan 22, 2021 18.81 18.94 18.81 18.94 5,600 -0.06(-0.32%)
Jan 21, 2021 18.95 19.00 18.90 19.00 1,716 -0.00(-0.01%)
Jan 20, 2021 19.10 19.10 18.98 19.00 4,141 -0.01(-0.04%)
Jan 19, 2021 19.16 19.16 18.93 19.01 3,343 -0.10(-0.52%)
Jan 15, 2021 19.25 19.32 19.05 19.11 383,600 -0.14(-0.73%)
Jan 14, 2021 19.30 19.32 19.25 19.25 767 +0.00(+0.00%)
Jan 13, 2021 19.01 19.25 19.01 19.25 21,543 +0.11(+0.58%)
Jan 12, 2021 19.16 19.16 19.14 19.14 470 +0.03(+0.15%)
Jan 11, 2021 19.14 19.28 19.07 19.11 8,478 -0.00(-0.01%)
Jan 08, 2021 19.08 19.20 19.00 19.11 8,800 +0.42(+2.25%)
Jan 07, 2021 19.01 19.01 18.67 18.69 22,214 +0.06(+0.32%)
Jan 06, 2021 18.59 18.82 18.59 18.63 16,039 -0.09(-0.48%)
Jan 05, 2021 18.58 18.81 18.58 18.72 41,874 +0.07(+0.38%)
Jan 04, 2021 18.57 18.66 18.32 18.65 13,553 +0.20(+1.08%)
Dec 31, 2020 18.45 18.45 18.45 1,994 -0.05(-0.27%)
Dec 30, 2020 18.46 18.51 18.46 18.50 1,994 +0.02(+0.09%)
Dec 29, 2020 18.61 18.61 18.42 18.48 62,824 -0.15(-0.79%)
Dec 28, 2020 18.44 18.63 18.44 18.63 1,616 +0.06(+0.32%)
Dec 24, 2020 18.57 18.57 18.57 18.57 100 +0.01(+0.06%)
Dec 23, 2020 18.55 18.57 18.52 18.56 2,038 +0.02(+0.11%)
Dec 22, 2020 18.54 18.54 18.54 18.54 313 -0.01(-0.05%)
Dec 21, 2020 18.50 18.55 18.49 18.55 2,460 +0.06(+0.32%)
Dec 18, 2020 18.58 18.59 18.49 18.49 1,900 +0.00(+0.00%)
Dec 17, 2020 18.38 18.50 18.38 18.49 2,172 +0.08(+0.43%)
Dec 16, 2020 18.49 18.49 18.41 18.41 877 -0.04(-0.22%)
Dec 15, 2020 18.47 18.61 18.42 18.45 65,102 -0.03(-0.18%)
Dec 14, 2020 18.50 18.50 18.48 18.48 526 -0.06(-0.30%)
Dec 11, 2020 18.50 18.57 18.50 18.54 3,600 +0.03(+0.16%)
Dec 10, 2020 18.51 18.55 18.50 18.51 943 -0.03(-0.16%)
Dec 09, 2020 18.65 18.65 18.54 18.54 893 -0.02(-0.11%)
Dec 08, 2020 18.61 18.61 18.56 18.56 2,671 -0.07(-0.38%)
Dec 07, 2020 18.82 18.84 18.63 18.63 8,865 -0.12(-0.62%)
Dec 04, 2020 18.69 18.81 18.67 18.75 8,900 +0.25(+1.33%)
Dec 03, 2020 18.44 18.50 18.44 18.50 4,159 +0.18(+0.98%)
Dec 02, 2020 18.24 18.32 18.24 18.32 1,616 +0.15(+0.83%)
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.