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 (%)
Mar 27, 2024 17.58 17.58 17.58 17.58 724 -0.14(-0.79%)
Mar 26, 2024 17.72 17.77 17.72 17.72 1,290 +0.00(+0.00%)
Mar 25, 2024 17.78 17.83 17.72 17.72 3,807 -0.36(-1.99%)
Mar 22, 2024 17.93 18.10 17.93 18.08 2,777 -0.01(-0.06%)
Mar 21, 2024 18.06 18.10 18.02 18.09 4,295 +0.04(+0.22%)
Mar 20, 2024 18.12 18.12 17.94 18.05 4,033 -0.16(-0.88%)
Mar 19, 2024 18.10 18.21 18.07 18.21 1,799 +0.11(+0.61%)
Mar 18, 2024 18.19 18.19 18.10 18.10 416 +0.12(+0.66%)
Mar 15, 2024 18.01 18.01 17.98 17.98 442 +0.01(+0.07%)
Mar 14, 2024 17.96 18.04 17.94 17.97 1,453 -0.08(-0.44%)
Mar 13, 2024 17.85 18.05 17.85 18.05 2,315 +0.15(+0.84%)
Mar 12, 2024 17.85 17.93 17.85 17.90 509 -0.01(-0.06%)
Mar 11, 2024 17.86 17.91 17.86 17.91 503 +0.00(+0.00%)
Mar 08, 2024 17.97 17.98 17.89 17.91 7,905 -0.13(-0.72%)
Mar 07, 2024 18.01 18.04 18.01 18.04 9,787 +0.23(+1.29%)
Mar 06, 2024 17.74 17.87 17.74 17.81 2,165 -0.07(-0.36%)
Mar 05, 2024 18.06 18.06 17.87 17.88 6,709 -0.21(-1.19%)
Mar 04, 2024 18.06 18.14 18.06 18.09 1,681 -0.03(-0.17%)
Mar 01, 2024 18.13 18.19 18.12 18.12 1,809 -0.06(-0.33%)
Feb 29, 2024 18.15 18.21 18.15 18.18 21,939 -0.05(-0.27%)
Feb 28, 2024 18.18 18.23 18.16 18.23 6,019 +0.13(+0.72%)
Feb 27, 2024 18.01 18.18 18.01 18.10 3,035 +0.09(+0.50%)
Feb 26, 2024 18.00 18.12 17.99 18.01 15,816 +0.12(+0.67%)
Feb 23, 2024 17.84 17.89 17.83 17.89 4,486 -0.02(-0.11%)
Feb 22, 2024 17.98 17.98 17.88 17.91 636 +0.06(+0.34%)
Feb 21, 2024 17.93 17.93 17.82 17.85 962 +0.05(+0.28%)
Feb 20, 2024 17.68 17.80 17.68 17.80 3,164 +0.24(+1.36%)
Feb 16, 2024 17.60 17.60 17.54 17.56 1,848 +0.07(+0.41%)
Feb 15, 2024 17.38 17.55 17.38 17.49 1,901 -0.04(-0.23%)
Feb 14, 2024 17.52 17.54 17.52 17.53 1,320 +0.39(+2.28%)
Feb 13, 2024 17.35 17.35 17.09 17.14 9,810 -0.21(-1.21%)
Feb 12, 2024 17.23 17.35 17.22 17.35 5,052 +0.23(+1.34%)
Feb 09, 2024 17.03 17.12 17.03 17.12 396 +0.07(+0.41%)
Feb 08, 2024 17.05 17.09 17.05 17.05 1,587 -0.05(-0.29%)
Feb 07, 2024 16.99 17.15 16.99 17.10 9,068 +0.12(+0.71%)
Feb 06, 2024 16.86 17.05 16.86 16.98 651,700 -0.05(-0.29%)
Feb 05, 2024 17.09 17.09 16.91 17.03 2,044 -0.14(-0.82%)
Feb 02, 2024 17.26 17.36 17.17 17.17 7,266 -0.09(-0.50%)
Feb 01, 2024 17.24 17.26 17.20 17.26 6,415 +0.01(+0.03%)
Jan 31, 2024 17.31 17.35 17.25 17.25 3,454 -0.20(-1.15%)
Jan 30, 2024 17.39 17.45 17.39 17.45 3,225 +0.06(+0.35%)
Jan 29, 2024 17.44 17.44 17.36 17.39 2,063 -0.36(-2.06%)
Jan 26, 2024 17.75 17.77 17.75 17.75 741 -0.03(-0.14%)
Jan 25, 2024 17.70 17.78 17.69 17.78 1,429 +0.03(+0.17%)
Jan 24, 2024 17.86 17.86 17.75 17.75 1,772 +0.10(+0.57%)
Jan 23, 2024 17.84 17.84 17.60 17.65 11,846 -0.09(-0.51%)
Jan 22, 2024 17.75 17.75 17.74 17.74 706 +0.16(+0.91%)
Jan 19, 2024 17.70 17.70 17.57 17.58 27,251 +0.04(+0.23%)
Jan 18, 2024 17.78 17.78 17.52 17.54 33,874 -0.05(-0.28%)
Jan 17, 2024 17.74 17.74 17.57 17.59 67,252 -0.26(-1.46%)
Jan 16, 2024 17.94 18.02 17.82 17.85 17,463 -0.15(-0.83%)
Jan 12, 2024 17.96 18.07 17.92 18.00 100,646 +0.22(+1.24%)
Jan 11, 2024 17.86 17.91 17.77 17.78 16,963 -0.14(-0.78%)
Jan 10, 2024 17.95 18.02 17.88 17.92 135,302 -0.02(-0.11%)
Jan 09, 2024 18.01 18.05 17.94 17.94 18,586 -0.30(-1.64%)
Jan 08, 2024 18.09 18.24 18.04 18.24 5,123 +0.33(+1.84%)
Jan 05, 2024 17.94 17.94 17.84 17.91 2,322 -0.02(-0.11%)
Jan 04, 2024 17.73 17.95 17.69 17.93 8,117 -0.10(-0.55%)
Jan 03, 2024 18.05 18.05 17.94 18.03 9,726 -0.30(-1.64%)
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.