iShares MSCI Qatar ETF (QAT) Historical Stock Data

18.87 ↓0.10 (-0.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QAT is up 0.04% a day on average. There have been 21 days where iShares MSCI Qatar ETF closed green and 9 days where QAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	18.86	18.87	↑$0.00 (0.03%)	18.86	18.87	498
2025-12-24	18.92	18.96	↑$0.04 (0.21%)	18.92	18.98	1.34K
2025-12-23	18.88	18.93	↑$0.05 (0.27%)	18.87	18.93	1.57K
2025-12-22	18.82	18.84	↑$0.02 (0.10%)	18.82	18.85	3.03K
2025-12-19	18.77	18.78	↑$0.00 (0.03%)	18.77	18.78	17.31K
2025-12-18	18.71	18.74	↑$0.04 (0.19%)	18.67	18.74	19.79K
2025-12-17	18.70	18.61	↓$0.09 (-0.49%)	18.61	18.70	2.13K
2025-12-16	18.70	18.70	↑$0.00 (0.01%)	18.66	18.73	12.02K
2025-12-15	19.12	19.01	↓$0.11 (-0.58%)	18.96	19.12	7.99K
2025-12-12	19.27	19.32	↑$0.05 (0.29%)	19.27	19.32	2.19K
2025-12-11	19.25	19.32	↑$0.07 (0.34%)	19.24	19.33	2.67K
2025-12-10	19.06	19.17	↑$0.11 (0.57%)	19.06	19.24	5.64K
2025-12-09	19.08	19.04	↓$0.04 (-0.20%)	19.04	19.09	1.38K
2025-12-08	18.96	18.96	↓$0.00 (-0.02%)	18.94	18.96	1.40K
2025-12-05	18.90	18.93	↑$0.03 (0.16%)	18.90	18.95	3.02K
2025-12-04	18.89	18.94	↑$0.05 (0.27%)	18.89	18.94	638
2025-12-03	18.82	18.93	↑$0.11 (0.59%)	18.82	18.96	36.10K
2025-12-02	18.77	18.78	↑$0.00 (0.03%)	18.76	18.82	2.39K
2025-12-01	18.69	18.71	↑$0.02 (0.11%)	18.65	18.76	3.53K
2025-11-28	18.90	18.88	↓$0.02 (-0.11%)	18.87	18.91	9.60K
2025-11-26	18.89	18.89	↓$0.00 (-0.03%)	18.83	18.92	3.59K
2025-11-25	18.76	18.77	↑$0.01 (0.05%)	18.67	18.77	66.89K
2025-11-24	18.73	18.85	↑$0.12 (0.64%)	18.73	18.85	41.22K
2025-11-21	18.60	18.68	↑$0.08 (0.43%)	18.60	18.68	2.39K
2025-11-20	18.78	18.62	↓$0.17 (-0.90%)	18.58	18.78	14.50K
2025-11-19	18.94	18.96	↑$0.02 (0.09%)	18.91	18.99	2.56K
2025-11-18	18.80	18.82	↑$0.02 (0.08%)	18.77	18.82	4.28K
2025-11-17	18.99	18.89	↓$0.10 (-0.53%)	18.86	19.02	11.69K
2025-11-14	19.22	19.29	↑$0.07 (0.34%)	19.19	19.29	5.25K
2025-11-13	19.39	19.25	↓$0.14 (-0.72%)	19.22	19.39	6.02K