iShares MSCI Qatar ETF (QAT) Historical Stock Data
17.26 ↑0.11 (0.64%)
As of April 23, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, QAT is up 0.01% a day on average. There have been 18 days where iShares MSCI Qatar ETF closed green and 12 days where QAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.28 | 17.15 | ↓$0.13 (-0.75%) | 17.13 | 17.31 | 7.47K |
| 2024-04-23 | 17.16 | 17.35 | ↑$0.19 (1.11%) | 17.16 | 17.35 | 4.61K |
| 2024-04-22 | 17.31 | 17.14 | ↓$0.17 (-0.98%) | 17.13 | 17.31 | 2.05K |
| 2024-04-19 | 17.36 | 17.42 | ↑$0.06 (0.35%) | 17.35 | 17.42 | 1.56K |
| 2024-04-18 | 17.35 | 17.31 | ↓$0.04 (-0.23%) | 17.31 | 17.39 | 13.17K |
| 2024-04-17 | 17.41 | 17.41 | ↑$0.00 (0.00%) | 17.36 | 17.41 | 1.53K |
| 2024-04-16 | 17.41 | 17.46 | ↑$0.05 (0.28%) | 17.36 | 17.46 | 6.65K |
| 2024-04-15 | 17.61 | 17.39 | ↓$0.22 (-1.25%) | 17.33 | 17.61 | 41.11K |
| 2024-04-12 | 17.45 | 17.31 | ↓$0.14 (-0.81%) | 17.20 | 17.45 | 9.22K |
| 2024-04-11 | 17.50 | 17.58 | ↑$0.08 (0.46%) | 17.50 | 17.65 | 4.26K |
| 2024-04-10 | 17.68 | 17.50 | ↓$0.18 (-1.02%) | 17.49 | 17.68 | 30.96K |
| 2024-04-09 | 17.72 | 17.74 | ↑$0.02 (0.11%) | 17.71 | 17.76 | 11.39K |
| 2024-04-08 | 17.66 | 17.73 | ↑$0.07 (0.42%) | 17.65 | 17.78 | 79.53K |
| 2024-04-05 | 17.35 | 17.34 | ↓$0.01 (-0.06%) | 17.34 | 17.35 | 2.70K |
| 2024-04-04 | 17.40 | 17.38 | ↓$0.02 (-0.11%) | 17.38 | 17.51 | 2.57K |
| 2024-04-03 | 17.11 | 17.23 | ↑$0.12 (0.70%) | 17.11 | 17.25 | 15.07K |
| 2024-04-02 | 17.26 | 17.27 | ↑$0.01 (0.06%) | 17.22 | 17.35 | 22.97K |
| 2024-04-01 | 17.34 | 17.35 | ↑$0.01 (0.06%) | 17.34 | 17.53 | 9.38K |
| 2024-03-28 | 17.56 | 17.64 | ↑$0.08 (0.45%) | 17.56 | 17.67 | 5.93K |
| 2024-03-27 | 17.58 | 17.58 | ↑$0.00 (0.00%) | 17.58 | 17.58 | 720 |
| 2024-03-26 | 17.72 | 17.72 | ↑$0.00 (0.00%) | 17.72 | 17.77 | 1.29K |
| 2024-03-25 | 17.78 | 17.72 | ↓$0.06 (-0.36%) | 17.72 | 17.83 | 3.79K |
| 2024-03-22 | 17.93 | 18.08 | ↑$0.15 (0.84%) | 17.93 | 18.10 | 2.78K |
| 2024-03-21 | 18.06 | 18.09 | ↑$0.03 (0.17%) | 18.06 | 18.10 | 4.29K |
| 2024-03-20 | 18.12 | 18.05 | ↓$0.07 (-0.39%) | 17.94 | 18.12 | 4.03K |
| 2024-03-19 | 18.09 | 18.21 | ↑$0.13 (0.69%) | 18.09 | 18.21 | 1.80K |
| 2024-03-18 | 18.19 | 18.10 | ↓$0.09 (-0.49%) | 18.10 | 18.19 | 415 |
| 2024-03-15 | 18.01 | 17.98 | ↓$0.03 (-0.16%) | 17.98 | 18.01 | 308 |
| 2024-03-14 | 17.96 | 17.97 | ↑$0.01 (0.06%) | 17.94 | 17.99 | 1.12K |
| 2024-03-13 | 17.85 | 18.05 | ↑$0.20 (1.12%) | 17.85 | 18.05 | 1.96K |
Create an account or log in to view more rows.
$QAT shaking weak hands that’s all
$QAT this sell-off is meh.
$QAT the future is so bright .. I gotta wear shades..
$QAT trash
$QAT weak
$QAT we going up from here
$QAT gap it slap it ask it !
$QAT the FOMO will be epic
$QAT Not Selling
Hodling for thousands!
$QAT Good morning traders