iShares MSCI Qatar ETF (QAT) Historical Stock Data
17.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QAT is down -0.18% a day on average. There have been 11 days where iShares MSCI Qatar ETF closed green and 19 days where QAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 18.06 | 17.96 | ↓$0.10 (-0.55%) | 17.94 | 18.06 | 3.86K |
| 2024-12-23 | 17.96 | 17.96 | ↑$0.00 (0.00%) | 17.96 | 18.03 | 3.51K |
| 2024-12-20 | 17.80 | 17.79 | ↓$0.01 (-0.06%) | 17.76 | 17.87 | 15.81K |
| 2024-12-19 | 17.92 | 17.78 | ↓$0.14 (-0.78%) | 17.78 | 17.92 | 18.21K |
| 2024-12-18 | 18.03 | 17.72 | ↓$0.31 (-1.72%) | 17.72 | 18.03 | 23.75K |
| 2024-12-17 | 18.03 | 18.05 | ↑$0.02 (0.11%) | 17.96 | 18.06 | 11.51K |
| 2024-12-16 | 18.33 | 18.30 | ↓$0.03 (-0.16%) | 18.24 | 18.36 | 22.81K |
| 2024-12-13 | 18.29 | 18.26 | ↓$0.03 (-0.16%) | 18.22 | 18.33 | 19.14K |
| 2024-12-12 | 18.35 | 18.25 | ↓$0.10 (-0.54%) | 18.25 | 18.35 | 10.52K |
| 2024-12-11 | 18.21 | 18.20 | ↓$0.01 (-0.05%) | 18.20 | 18.35 | 14.49K |
| 2024-12-10 | 18.27 | 18.20 | ↓$0.07 (-0.36%) | 18.20 | 18.28 | 10.50K |
| 2024-12-09 | 18.13 | 18.08 | ↓$0.05 (-0.28%) | 18.08 | 18.14 | 4.88K |
| 2024-12-06 | 18.02 | 18.02 | ↑$0.00 (0.00%) | 18.01 | 18.02 | 6.89K |
| 2024-12-05 | 18.06 | 17.97 | ↓$0.09 (-0.52%) | 17.97 | 18.06 | 15.18K |
| 2024-12-04 | 18.09 | 18.00 | ↓$0.09 (-0.50%) | 17.99 | 18.09 | 76.10K |
| 2024-12-03 | 18.09 | 18.11 | ↑$0.02 (0.11%) | 18.08 | 18.12 | 10.55K |
| 2024-12-02 | 18.20 | 18.06 | ↓$0.14 (-0.77%) | 18.05 | 18.20 | 23.71K |
| 2024-11-29 | 18.10 | 18.21 | ↑$0.11 (0.61%) | 18.10 | 18.21 | 6.30K |
| 2024-11-27 | 18.13 | 18.02 | ↓$0.11 (-0.63%) | 17.95 | 18.17 | 36.83K |
| 2024-11-26 | 18.22 | 18.03 | ↓$0.19 (-1.04%) | 17.93 | 18.23 | 404.16K |
| 2024-11-25 | 18.24 | 18.23 | ↓$0.01 (-0.07%) | 18.15 | 18.27 | 33.24K |
| 2024-11-22 | 18.42 | 18.29 | ↓$0.14 (-0.73%) | 18.23 | 18.47 | 110.88K |
| 2024-11-21 | 18.37 | 18.40 | ↑$0.03 (0.16%) | 18.23 | 18.40 | 86.30K |
| 2024-11-20 | 18.30 | 18.24 | ↓$0.06 (-0.33%) | 18.15 | 18.32 | 26.75K |
| 2024-11-19 | 18.27 | 18.34 | ↑$0.07 (0.38%) | 18.24 | 18.42 | 28.47K |
| 2024-11-18 | 18.32 | 18.44 | ↑$0.12 (0.66%) | 18.25 | 18.44 | 38.47K |
| 2024-11-15 | 18.15 | 18.30 | ↑$0.15 (0.83%) | 18.12 | 18.33 | 220.79K |
| 2024-11-14 | 18.33 | 18.32 | ↓$0.01 (-0.05%) | 18.27 | 18.35 | 96.87K |
| 2024-11-13 | 18.24 | 18.37 | ↑$0.13 (0.71%) | 18.24 | 18.40 | 160.42K |
| 2024-11-12 | 18.36 | 18.40 | ↑$0.04 (0.22%) | 18.32 | 18.44 | 144.82K |
Create an account or log in to view more rows.
$QAT we going up from here
$QAT Wish I shorted
$QAT said y’all dumb af
$QAT im in.
$QAT hold and buy… go green go!!!
$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