Skip to main content

Qatar Ishares MSCI ETF (NQ: QAT )

17.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.65 17.67 17.65 17.67 665 -0.03(-0.15%)
Apr 29, 2021 17.77 17.77 17.70 17.70 1,230 -0.14(-0.81%)
Apr 28, 2021 17.79 17.84 17.76 17.84 2,337 +0.09(+0.51%)
Apr 27, 2021 17.68 17.75 17.68 17.75 767 -0.02(-0.10%)
Apr 26, 2021 17.67 17.77 17.67 17.77 377 +0.07(+0.41%)
Apr 23, 2021 17.70 17.70 17.70 17.70 221 +0.11(+0.61%)
Apr 22, 2021 17.66 17.66 17.59 17.59 1,477 -0.10(-0.56%)
Apr 21, 2021 17.69 17.69 17.69 17.69 351 +0.18(+1.00%)
Apr 20, 2021 17.48 17.56 17.48 17.52 1,528 -0.02(-0.13%)
Apr 19, 2021 17.35 17.54 17.35 17.54 4,665 +0.01(+0.05%)
Apr 16, 2021 17.81 17.81 17.53 17.53 7,323 -0.07(-0.38%)
Apr 15, 2021 17.49 17.64 17.49 17.60 6,448 +0.31(+1.80%)
Apr 14, 2021 17.21 17.29 17.21 17.29 800 +0.05(+0.31%)
Apr 13, 2021 17.23 17.24 17.21 17.23 4,490 +0.07(+0.42%)
Apr 12, 2021 17.20 17.20 17.13 17.16 3,883 +0.06(+0.37%)
Apr 09, 2021 17.21 17.21 17.10 17.10 29,514 +0.03(+0.15%)
Apr 08, 2021 17.07 17.07 17.07 65 +0.00(+0.00%)
Apr 07, 2021 17.01 17.11 17.01 17.07 646 +0.09(+0.51%)
Apr 06, 2021 17.03 17.03 16.98 16.98 990 -0.03(-0.18%)
Apr 05, 2021 17.00 17.03 16.98 17.01 4,198 -0.18(-1.05%)
Apr 01, 2021 17.02 17.20 17.02 17.20 665 +0.24(+1.44%)
Mar 31, 2021 16.99 17.00 16.95 16.95 2,857 +0.03(+0.16%)
Mar 30, 2021 16.90 16.99 16.83 16.93 15,738 +0.11(+0.64%)
Mar 29, 2021 16.89 16.89 16.82 16.82 2,711 -0.07(-0.43%)
Mar 26, 2021 16.90 16.90 16.78 16.89 11,206 +0.18(+1.11%)
Mar 25, 2021 16.66 16.70 16.65 16.70 2,908 +0.05(+0.30%)
Mar 24, 2021 16.67 16.67 16.65 16.66 1,904 +0.09(+0.54%)
Mar 23, 2021 16.67 16.67 16.56 16.56 2,169 -0.04(-0.27%)
Mar 22, 2021 16.58 16.61 16.58 16.61 509 -0.02(-0.11%)
Mar 19, 2021 16.72 16.74 16.63 16.63 3,883 -0.02(-0.11%)
Mar 18, 2021 16.75 16.75 16.65 16.65 98,878 -0.05(-0.30%)
Mar 17, 2021 16.76 16.77 16.64 16.70 74,451 -0.16(-0.94%)
Mar 16, 2021 16.82 16.93 16.82 16.85 2,824 +0.02(+0.11%)
Mar 15, 2021 16.94 16.94 16.81 16.84 30,863 +0.15(+0.91%)
Mar 12, 2021 16.68 16.68 16.64 16.68 4,327 -0.02(-0.13%)
Mar 11, 2021 16.68 16.70 16.66 16.70 4,233 +0.12(+0.73%)
Mar 10, 2021 16.60 16.60 16.55 16.58 1,517 +0.30(+1.83%)
Mar 09, 2021 16.37 16.48 16.29 16.29 4,135 +0.14(+0.84%)
Mar 08, 2021 16.36 16.36 16.15 16.15 4,720 -0.21(-1.27%)
Mar 05, 2021 16.27 16.36 16.23 16.36 3,994 +0.24(+1.48%)
Mar 04, 2021 16.20 16.23 16.12 16.12 8,281 +0.07(+0.42%)
Mar 03, 2021 16.13 16.13 16.04 16.05 5,406 -0.25(-1.51%)
Mar 02, 2021 16.33 16.40 16.29 16.30 3,273 -0.16(-0.96%)
Mar 01, 2021 16.38 16.49 16.37 16.46 2,477 +0.25(+1.56%)
Feb 26, 2021 16.11 16.29 16.04 16.20 14,646 +0.02(+0.11%)
Feb 25, 2021 16.26 16.28 16.11 16.19 13,330 +0.23(+1.41%)
Feb 24, 2021 16.22 16.28 15.71 15.96 834,290 -0.41(-2.53%)
Feb 23, 2021 16.29 16.38 16.29 16.38 1,081 -0.02(-0.11%)
Feb 22, 2021 16.40 16.40 16.39 16.39 1,127 -0.11(-0.66%)
Feb 19, 2021 16.58 16.59 16.50 16.50 998 -0.08(-0.46%)
Feb 18, 2021 16.58 16.58 16.58 16.58 674 -0.09(-0.57%)
Feb 17, 2021 16.93 16.93 16.51 16.67 191,975 -0.18(-1.07%)
Feb 16, 2021 16.76 16.93 16.76 16.85 32,481 -0.04(-0.27%)
Feb 12, 2021 16.87 16.90 16.87 16.90 332 +0.14(+0.81%)
Feb 11, 2021 16.76 16.79 16.76 16.76 2,107 +0.00(+0.00%)
Feb 10, 2021 16.91 16.91 16.76 16.76 1,654 -0.12(-0.70%)
Feb 09, 2021 16.85 16.90 16.84 16.88 2,097 +0.09(+0.55%)
Feb 08, 2021 16.76 16.81 16.76 16.79 25,074 +0.03(+0.16%)
Feb 05, 2021 16.76 16.81 16.76 16.76 7,101 +0.13(+0.76%)
Feb 04, 2021 16.61 16.72 16.60 16.64 1,206 -0.09(-0.54%)
Feb 03, 2021 16.76 16.76 16.73 16.73 1,323 -0.01(-0.05%)
Feb 02, 2021 16.73 16.74 16.73 16.74 553 +0.35(+2.15%)
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.