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 (%)
Feb 26, 2021 16.13 16.31 16.06 16.22 14,629 +0.02(+0.11%)
Feb 25, 2021 16.28 16.30 16.12 16.20 13,315 +0.23(+1.41%)
Feb 24, 2021 16.24 16.30 15.73 15.98 833,339 -0.42(-2.53%)
Feb 23, 2021 16.30 16.39 16.30 16.39 1,080 -0.02(-0.11%)
Feb 22, 2021 16.42 16.42 16.41 16.41 1,126 -0.11(-0.65%)
Feb 19, 2021 16.60 16.61 16.52 16.52 997 -0.08(-0.46%)
Feb 18, 2021 16.60 16.60 16.60 16.60 673 -0.09(-0.57%)
Feb 17, 2021 16.95 16.95 16.53 16.69 191,756 -0.18(-1.07%)
Feb 16, 2021 16.78 16.94 16.78 16.87 32,444 -0.05(-0.27%)
Feb 12, 2021 16.89 16.92 16.89 16.92 332 +0.14(+0.81%)
Feb 11, 2021 16.78 16.81 16.78 16.78 2,104 +0.00(+0.00%)
Feb 10, 2021 16.93 16.93 16.78 16.78 1,652 -0.12(-0.70%)
Feb 09, 2021 16.87 16.92 16.86 16.90 2,094 +0.09(+0.55%)
Feb 08, 2021 16.78 16.83 16.78 16.81 25,045 +0.03(+0.16%)
Feb 05, 2021 16.78 16.83 16.78 16.78 7,093 +0.13(+0.76%)
Feb 04, 2021 16.63 16.74 16.62 16.66 1,204 -0.09(-0.54%)
Feb 03, 2021 16.78 16.78 16.75 16.75 1,322 -0.01(-0.05%)
Feb 02, 2021 16.75 16.76 16.75 16.76 553 +0.35(+2.15%)
Feb 01, 2021 16.76 16.78 16.40 16.40 115,951 -0.42(-2.52%)
Jan 29, 2021 16.85 16.90 16.76 16.83 2,881 -0.21(-1.22%)
Jan 28, 2021 16.94 17.06 16.93 17.03 56,512 +0.04(+0.21%)
Jan 27, 2021 16.85 17.10 16.85 17.00 82,183 +0.04(+0.21%)
Jan 26, 2021 17.05 17.05 16.96 16.96 3,296 -0.07(-0.40%)
Jan 25, 2021 17.01 17.05 16.98 17.03 6,093 -0.06(-0.34%)
Jan 22, 2021 16.97 17.09 16.97 17.09 6,206 -0.05(-0.32%)
Jan 21, 2021 17.10 17.14 17.05 17.14 1,901 -0.00(-0.01%)
Jan 20, 2021 17.23 17.23 17.13 17.14 4,589 -0.01(-0.04%)
Jan 19, 2021 17.29 17.29 17.08 17.15 3,705 -0.09(-0.52%)
Jan 15, 2021 17.37 17.43 17.19 17.24 425,148 -0.13(-0.73%)
Jan 14, 2021 17.41 17.43 17.37 17.37 850 +0.00(+0.00%)
Jan 13, 2021 17.15 17.37 17.15 17.37 23,876 +0.10(+0.58%)
Jan 12, 2021 17.28 17.28 17.27 17.27 520 +0.03(+0.15%)
Jan 11, 2021 17.27 17.40 17.21 17.24 9,396 -0.00(-0.01%)
Jan 08, 2021 17.22 17.32 17.14 17.24 9,753 +0.38(+2.25%)
Jan 07, 2021 17.15 17.15 16.85 16.86 24,620 +0.05(+0.32%)
Jan 06, 2021 16.77 16.98 16.77 16.81 17,776 -0.08(-0.48%)
Jan 05, 2021 16.76 16.97 16.76 16.89 46,409 +0.06(+0.38%)
Jan 04, 2021 16.76 16.84 16.53 16.83 15,020 +0.18(+1.08%)
Dec 31, 2020 16.65 16.65 16.65 2,209 -0.05(-0.27%)
Dec 30, 2020 16.66 16.71 16.66 16.69 2,209 +0.02(+0.09%)
Dec 29, 2020 16.79 16.79 16.62 16.68 69,628 -0.13(-0.79%)
Dec 28, 2020 16.64 16.81 16.64 16.81 1,791 +0.05(+0.32%)
Dec 24, 2020 16.76 16.76 16.76 16.76 110 +0.01(+0.06%)
Dec 23, 2020 16.74 16.76 16.71 16.75 2,258 +0.02(+0.11%)
Dec 22, 2020 16.73 16.73 16.73 16.73 346 -0.01(-0.05%)
Dec 21, 2020 16.69 16.74 16.68 16.74 2,726 +0.05(+0.32%)
Dec 18, 2020 16.76 16.77 16.68 16.68 2,105 +0.00(+0.00%)
Dec 17, 2020 16.58 16.69 16.58 16.68 2,407 +0.07(+0.43%)
Dec 16, 2020 16.68 16.68 16.61 16.61 971 -0.04(-0.22%)
Dec 15, 2020 16.66 16.79 16.62 16.65 72,153 -0.03(-0.18%)
Dec 14, 2020 16.69 16.69 16.68 16.68 582 -0.05(-0.30%)
Dec 11, 2020 16.69 16.76 16.69 16.73 3,989 +0.03(+0.16%)
Dec 10, 2020 16.70 16.74 16.69 16.70 1,045 -0.03(-0.16%)
Dec 09, 2020 16.83 16.83 16.73 16.73 989 -0.02(-0.11%)
Dec 08, 2020 16.79 16.79 16.75 16.75 2,960 -0.06(-0.38%)
Dec 07, 2020 16.98 17.00 16.81 16.81 9,825 -0.10(-0.61%)
Dec 04, 2020 16.86 16.97 16.85 16.91 9,863 +0.22(+1.33%)
Dec 03, 2020 16.64 16.69 16.64 16.69 4,609 +0.16(+0.98%)
Dec 02, 2020 16.46 16.53 16.46 16.53 1,791 +0.14(+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.