Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qatar Ishares MSCI ETF (NQ: QAT )

17.20 +0.10 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.11 15.11 15.11 15.11 244 +0.00(+0.00%)
Mar 30, 2017 15.05 15.15 15.05 15.11 3,360 +0.10(+0.67%)
Mar 29, 2017 15.01 15.01 15.01 15.01 2,496 -0.22(-1.42%)
Mar 28, 2017 15.22 15.25 15.22 15.22 4,008 +0.25(+1.65%)
Mar 27, 2017 15.02 15.03 14.98 14.98 1,211 -0.05(-0.32%)
Mar 22, 2017 15.03 15.03 15.03 0 -0.20(-1.31%)
Mar 20, 2017 15.22 15.22 15.22 109 +0.37(+2.50%)
Mar 17, 2017 15.20 15.20 14.85 14.85 710 +0.02(+0.16%)
Mar 15, 2017 14.83 14.83 14.83 6 +0.00(+0.00%)
Mar 14, 2017 14.87 14.87 14.78 14.83 13,986 -0.33(-2.19%)
Mar 09, 2017 15.16 15.16 15.16 21 +0.28(+1.87%)
Mar 08, 2017 15.08 15.08 14.88 14.88 12,034 -0.46(-3.02%)
Mar 06, 2017 15.35 15.35 15.35 28 +0.03(+0.20%)
Mar 02, 2017 15.32 15.32 15.32 0 -0.29(-1.83%)
Mar 01, 2017 15.39 15.60 15.37 15.60 2,335 +0.36(+2.33%)
Feb 28, 2017 15.55 15.55 15.24 15.25 22,903 -0.46(-2.91%)
Feb 27, 2017 15.72 15.79 15.65 15.70 2,370 +0.17(+1.10%)
Feb 24, 2017 15.52 15.53 15.50 15.53 3,588 +0.00(+0.00%)
Feb 21, 2017 15.53 15.53 15.53 0 +0.02(+0.10%)
Feb 17, 2017 15.52 15.52 15.52 0 +0.12(+0.80%)
Feb 15, 2017 15.39 15.39 15.39 0 +0.04(+0.25%)
Feb 14, 2017 15.26 15.43 15.26 15.36 20,346 +0.12(+0.76%)
Feb 13, 2017 15.31 15.31 15.23 15.24 2,219 -0.03(-0.20%)
Feb 10, 2017 15.27 15.27 15.27 15.27 129 +0.17(+1.14%)
Feb 08, 2017 15.10 15.10 15.10 0 -0.00(-0.01%)
Feb 07, 2017 15.12 15.12 15.08 15.10 4,511 -0.03(-0.20%)
Feb 06, 2017 15.12 15.14 15.12 15.13 408 +0.15(+0.98%)
Feb 03, 2017 15.05 15.15 14.97 14.98 10,534 -0.05(-0.36%)
Feb 02, 2017 15.11 15.11 14.98 15.04 2,977 -0.01(-0.05%)
Feb 01, 2017 15.01 15.09 15.01 15.05 7,580 +0.04(+0.26%)
Jan 31, 2017 15.12 15.12 15.01 15.01 124,160 -0.30(-1.97%)
Jan 30, 2017 15.48 15.48 15.31 15.31 1,936 -0.33(-2.09%)
Jan 27, 2017 15.64 15.64 15.64 15.64 1,063 +0.00(+0.02%)
Jan 26, 2017 15.63 15.63 15.63 15.63 327 +0.04(+0.28%)
Jan 25, 2017 15.87 15.91 15.59 15.59 1,313 -0.20(-1.27%)
Jan 24, 2017 15.80 15.81 15.49 15.79 3,362 +0.39(+2.56%)
Jan 20, 2017 15.39 15.39 15.39 81 -0.15(-0.94%)
Jan 19, 2017 15.65 15.69 15.54 15.54 1,040 +0.26(+1.71%)
Jan 17, 2017 15.28 15.28 15.28 51 -0.03(-0.20%)
Jan 13, 2017 15.31 15.31 15.31 0 -0.05(-0.30%)
Jan 12, 2017 15.37 15.37 15.36 15.36 1,040 +0.03(+0.20%)
Jan 11, 2017 15.40 15.40 15.15 15.32 2,798 +0.21(+1.42%)
Jan 10, 2017 15.11 15.11 15.11 15.11 511 -0.15(-0.99%)
Jan 06, 2017 15.26 15.26 15.26 2 -0.11(-0.72%)
Jan 05, 2017 15.22 15.37 15.22 15.37 64,401 +0.40(+2.69%)
Jan 03, 2017 14.97 14.97 14.97 1,940 +0.22(+1.52%)
Dec 30, 2016 14.74 14.74 14.74 0 -0.09(-0.63%)
Dec 29, 2016 14.78 14.89 14.78 14.84 15,742 +0.01(+0.04%)
Dec 23, 2016 14.83 14.83 14.83 3 +0.10(+0.70%)
Dec 22, 2016 14.73 14.73 14.73 14.73 310 -0.23(-1.54%)
Dec 20, 2016 14.96 14.96 14.96 0 +0.11(+0.76%)
Dec 19, 2016 14.65 14.85 14.65 14.85 262,671 +0.36(+2.51%)
Dec 16, 2016 14.44 14.49 14.44 14.48 1,106 +0.06(+0.43%)
Dec 15, 2016 14.54 14.54 14.37 14.42 12,470 -0.05(-0.32%)
Dec 14, 2016 14.80 14.80 14.47 14.47 66,382 -0.36(-2.45%)
Dec 13, 2016 14.45 14.83 14.45 14.83 1,843 +0.53(+3.68%)
Dec 12, 2016 14.30 14.30 14.30 14.30 261 +0.05(+0.33%)
Dec 09, 2016 14.32 14.32 14.26 14.26 1,683 +0.00(+0.00%)
Dec 08, 2016 14.36 14.36 14.18 14.26 9,488 +0.06(+0.44%)
Dec 07, 2016 14.24 14.25 14.08 14.20 64,238 +0.15(+1.10%)
Dec 05, 2016 14.04 14.04 14.04 29 +0.05(+0.39%)
Dec 02, 2016 14.04 14.04 13.99 13.99 465 -0.01(-0.09%)
Dec 01, 2016 13.89 14.02 13.89 14.00 18,039 +0.25(+1.78%)
Nov 30, 2016 13.76 13.78 13.71 13.75 10,424 -0.04(-0.28%)
Nov 28, 2016 13.79 13.79 13.79 0 -0.13(-0.94%)
Nov 25, 2016 13.90 13.92 13.90 13.92 4,926 +0.03(+0.22%)
Nov 23, 2016 13.89 13.89 13.89 0 +0.09(+0.62%)
Nov 22, 2016 13.75 13.82 13.75 13.81 15,406 -0.13(-0.94%)
Nov 21, 2016 13.85 13.99 13.85 13.94 9,263 -0.20(-1.39%)
Nov 18, 2016 14.14 14.14 14.14 14.14 140 +0.16(+1.13%)
Nov 17, 2016 13.98 13.98 13.98 7,223 +0.00(+0.00%)
Nov 16, 2016 13.75 13.98 13.72 13.98 14,025 +0.12(+0.84%)
Nov 15, 2016 13.86 13.86 13.86 13.86 3,893 -0.05(-0.39%)
Nov 11, 2016 13.92 13.92 13.92 6 -0.21(-1.48%)
Nov 10, 2016 14.13 14.15 14.10 14.13 25,522 -0.16(-1.14%)
Nov 07, 2016 14.29 14.29 14.29 6 +0.05(+0.38%)
Nov 04, 2016 14.23 14.23 14.23 14.23 297 -0.19(-1.29%)
Nov 02, 2016 14.42 14.42 14.42 34 -0.11(-0.75%)
Nov 01, 2016 14.57 14.57 14.50 14.53 4,415 -0.24(-1.62%)
Oct 27, 2016 14.77 14.77 14.77 135 -0.13(-0.88%)
Oct 25, 2016 14.90 14.90 14.90 0 -0.02(-0.16%)
Oct 24, 2016 14.81 14.98 14.81 14.92 22,867 +0.02(+0.10%)
Oct 21, 2016 14.95 15.16 14.85 14.91 54,510 -0.26(-1.68%)
Oct 20, 2016 15.16 15.16 15.16 15.16 129 +0.18(+1.19%)
Oct 18, 2016 14.98 14.98 14.98 14.98 1 -0.05(-0.31%)
Oct 12, 2016 15.03 15.03 15.03 15.03 1 +0.02(+0.10%)
Oct 11, 2016 14.84 15.02 14.84 15.02 7,894 +0.25(+1.68%)
Oct 07, 2016 14.77 14.77 14.77 14.77 43 -0.22(-1.45%)
Oct 06, 2016 15.01 15.01 14.99 14.99 2,326 +0.15(+1.00%)
Oct 05, 2016 14.86 14.93 14.84 14.84 5,522 -0.19(-1.26%)
Oct 03, 2016 15.03 15.03 15.03 15.03 9 +0.00(+0.00%)
Sep 30, 2016 15.03 15.03 15.03 15.03 129 -0.09(-0.59%)
Sep 29, 2016 15.26 15.26 15.02 15.12 1,888 -0.29(-1.91%)
Sep 28, 2016 15.24 15.41 15.24 15.41 2,568 +0.53(+3.53%)
Sep 27, 2016 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Sep 26, 2016 14.88 14.88 14.88 14.88 683 -0.12(-0.82%)
Sep 22, 2016 15.12 15.01 15.01 15.01 557,530 +0.03(+0.22%)
Sep 15, 2016 14.96 14.97 14.97 14.97 1,809 +0.28(+1.88%)
Sep 14, 2016 14.74 14.74 14.70 14.70 4,585 -0.13(-0.89%)
Sep 13, 2016 14.95 14.95 14.83 14.83 13,314 -0.13(-0.88%)
Sep 09, 2016 15.06 14.96 14.96 14.96 7,756 -0.12(-0.77%)
Sep 08, 2016 15.20 15.20 14.91 15.08 21,378 -0.12(-0.76%)
Sep 07, 2016 15.04 15.35 14.92 15.19 17,705 +0.07(+0.46%)
Sep 06, 2016 15.84 15.84 15.12 15.12 16,754 -0.33(-2.15%)
Sep 02, 2016 15.46 15.46 15.46 15.46 6,463 +0.00(+0.00%)
Sep 01, 2016 15.35 15.46 15.26 15.46 26,850 -0.18(-1.14%)
Aug 31, 2016 15.83 15.83 15.63 15.63 37,194 -0.46(-2.84%)
Aug 30, 2016 16.14 16.17 16.01 16.09 34,126 +0.29(+1.86%)
Aug 26, 2016 16.13 15.80 15.80 15.80 1 +0.05(+0.30%)
Aug 25, 2016 15.75 15.75 15.75 15.75 571 -0.24(-1.51%)
Aug 24, 2016 15.99 15.99 15.99 15.99 391 +0.12(+0.73%)
Aug 23, 2016 15.78 15.90 15.78 15.87 13,748 +0.09(+0.60%)
Aug 22, 2016 15.76 15.78 15.76 15.78 1,375 -0.42(-2.59%)
Aug 19, 2016 16.18 16.21 16.18 16.20 9,078 +0.02(+0.10%)
Aug 17, 2016 16.15 16.18 16.18 16.18 12 -0.01(-0.05%)
Aug 16, 2016 15.90 16.33 15.89 16.19 18,989 +0.26(+1.60%)
Aug 15, 2016 15.94 15.94 15.80 15.94 6,398 +0.30(+1.91%)
Aug 11, 2016 15.59 15.64 15.64 15.64 8,273 +0.00(+0.02%)
Aug 10, 2016 15.63 15.72 15.55 15.63 17,518 +0.16(+1.05%)
Aug 09, 2016 15.11 15.47 15.11 15.47 4,492 +0.53(+3.52%)
Aug 02, 2016 15.16 14.95 14.95 14.95 257 -0.02(-0.15%)
Aug 01, 2016 14.86 15.08 14.86 14.97 8,470 -0.15(-0.97%)
Jul 28, 2016 15.08 15.12 15.12 15.12 32 +0.23(+1.56%)
Jul 26, 2016 15.05 14.88 14.88 14.88 193 -0.05(-0.36%)
Jul 25, 2016 14.87 14.94 14.87 14.94 1,433 +0.13(+0.89%)
Jul 22, 2016 14.82 14.91 14.81 14.81 2,709 -0.19(-1.24%)
Jul 21, 2016 14.89 14.99 14.89 14.99 14,878 -0.04(-0.26%)
Jul 20, 2016 15.15 15.15 14.91 15.03 29,210 +0.36(+2.48%)
Jul 18, 2016 14.67 14.67 14.67 14.67 129 -0.10(-0.68%)
Jul 15, 2016 14.79 14.83 14.64 14.77 42,338 +0.02(+0.10%)
Jul 14, 2016 14.77 14.78 14.74 14.75 1,526 +0.25(+1.71%)
Jul 13, 2016 14.50 14.54 14.50 14.50 1,336 +0.12(+0.86%)
Jul 12, 2016 14.31 14.39 14.31 14.38 1,131 +0.32(+2.25%)
Jul 08, 2016 13.92 14.06 14.06 14.06 1 +0.02(+0.17%)
Jul 07, 2016 14.03 14.05 14.03 14.04 10,217 +0.09(+0.61%)
Jul 01, 2016 13.96 13.96 13.96 13.96 108 -0.19(-1.37%)
Jun 29, 2016 14.15 14.15 14.15 14.15 96 +0.08(+0.55%)
Jun 28, 2016 14.07 14.07 14.07 14.07 219 +0.14(+1.00%)
Jun 27, 2016 13.62 13.99 13.62 13.93 1,028 +0.33(+2.45%)
Jun 24, 2016 13.71 13.73 13.58 13.60 840 -0.32(-2.33%)
Jun 21, 2016 14.01 13.92 13.92 13.92 16 +0.01(+0.05%)
Jun 20, 2016 13.63 13.92 13.63 13.92 1,069 +0.04(+0.27%)
Jun 17, 2016 13.88 13.88 13.88 13.88 918 +0.24(+1.75%)
Jun 16, 2016 13.68 13.81 13.61 13.64 42,521 -0.13(-0.97%)
Jun 15, 2016 13.97 13.97 13.78 13.78 2,145 +0.10(+0.71%)
Jun 14, 2016 13.68 13.68 13.61 13.68 2,534 +0.07(+0.55%)
Jun 13, 2016 13.79 13.79 13.54 13.60 12,099 -0.29(-2.09%)
Jun 10, 2016 13.89 13.89 13.89 13.89 403 -0.07(-0.53%)
Jun 09, 2016 14.03 14.03 13.95 13.97 1,997 -0.05(-0.37%)
Jun 08, 2016 14.01 14.02 14.01 14.02 564 -0.01(-0.05%)
Jun 07, 2016 14.13 14.14 14.02 14.03 2,367 +0.45(+3.35%)
Jun 03, 2016 13.57 13.57 13.57 13.57 117 +0.00(+0.00%)
Jun 01, 2016 13.71 13.57 13.57 13.57 12,737 -0.05(-0.38%)
May 31, 2016 13.78 13.78 13.48 13.63 31,456 -0.16(-1.14%)
May 26, 2016 13.65 13.78 13.78 13.78 1,072 +0.00(+0.00%)
May 25, 2016 13.79 13.84 13.78 13.78 5,164 +0.04(+0.33%)
May 24, 2016 13.72 13.74 13.72 13.74 336 +0.04(+0.33%)
May 23, 2016 13.69 13.75 13.63 13.69 9,827 -0.28(-1.98%)
May 20, 2016 14.04 14.04 13.85 13.97 8,709 -0.11(-0.81%)
May 18, 2016 14.08 14.08 14.08 14.08 54 -0.06(-0.41%)
May 17, 2016 14.16 14.16 14.14 14.14 3,140 +0.00(+0.00%)
May 16, 2016 14.01 14.22 14.01 14.14 17,536 +0.08(+0.58%)
May 13, 2016 13.95 14.08 13.95 14.06 43,181 -0.03(-0.23%)
May 11, 2016 14.13 14.09 14.09 14.09 9,251 -0.09(-0.66%)
May 10, 2016 14.05 14.19 14.04 14.19 5,768 +0.38(+2.75%)
May 09, 2016 13.92 13.97 13.80 13.81 29,632 -0.09(-0.64%)
May 05, 2016 13.90 13.89 13.89 13.89 77 -0.13(-0.90%)
May 04, 2016 14.01 14.35 13.95 14.02 13,060 -0.34(-2.34%)
May 03, 2016 14.36 14.36 14.36 14.36 1,191 -0.31(-2.13%)
Apr 28, 2016 14.48 14.67 14.67 14.67 65 +0.22(+1.50%)
Apr 26, 2016 14.44 14.45 14.45 14.45 5 -0.34(-2.32%)
Apr 22, 2016 14.70 14.80 14.80 14.80 1 +0.11(+0.76%)
Apr 20, 2016 14.78 14.69 14.69 14.69 7,776 -0.07(-0.46%)
Apr 19, 2016 14.84 14.84 14.75 14.75 2,416 +0.21(+1.44%)
Apr 18, 2016 14.57 14.66 14.54 14.54 15,236 -0.18(-1.22%)
Apr 15, 2016 14.51 14.72 14.43 14.72 11,215 +0.07(+0.50%)
Apr 14, 2016 14.67 14.67 14.65 14.65 903 +0.08(+0.52%)
Apr 13, 2016 14.90 14.90 14.54 14.57 6,419 -0.07(-0.46%)
Apr 12, 2016 14.80 14.84 14.52 14.64 280,733 +0.09(+0.62%)
Apr 11, 2016 14.80 14.80 14.46 14.55 3,927 +0.11(+0.77%)
Apr 08, 2016 14.39 14.45 14.39 14.44 7,374 +0.10(+0.73%)
Apr 07, 2016 14.33 14.48 14.25 14.33 10,994 +0.04(+0.31%)
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.