Skip to main content
iShares MSCI Qatar ETF (QAT)
NASDAQ: QAT · Real-Time Price · USD
18.93
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
18.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

QAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9018.9518.9018.9318.93-0.05%3,102
Dec 4, 202518.8918.9418.8918.9418.940.05%1,265
Dec 3, 202518.8218.9618.8218.9318.930.83%36,135
Dec 2, 202518.7718.8218.7418.7818.780.35%9,402
Dec 1, 202518.6918.7618.6518.7118.71-0.90%4,041
Nov 28, 202518.9018.9118.8718.8818.88-0.03%9,757
Nov 26, 202518.8918.9218.8018.8918.890.61%5,008
Nov 25, 202518.7618.7718.6718.7718.77-0.42%66,891
Nov 24, 202518.7318.8518.7318.8518.850.91%45,546
Nov 21, 202518.6018.6818.6018.6818.680.35%2,690
Nov 20, 202518.7818.7818.5818.6218.62-1.79%16,565
Nov 19, 202518.9418.9918.9118.9618.960.74%3,958
Nov 18, 202518.8018.8218.7718.8218.82-0.40%7,426
Nov 17, 202519.0019.0218.8618.8918.89-2.05%11,697
Nov 14, 202519.2219.2919.1919.2919.290.18%6,443
Nov 13, 202519.3919.3919.2219.2519.25-1.56%7,024
Nov 12, 202519.5719.6219.5219.5619.56-0.47%4,736
Nov 11, 202519.5619.6919.5619.6519.650.86%28,914
Nov 10, 202519.5019.5619.4419.4819.480.31%12,795
Nov 7, 202519.4819.4819.3819.4219.42-0.21%6,478
Nov 6, 202519.5019.5019.4519.4619.460.23%1,380
Nov 5, 202519.4219.4219.3819.4219.42-0.10%2,601
Nov 4, 202519.4019.4719.3819.4419.440.62%15,812
Nov 3, 202519.2919.3719.2619.3219.320.08%13,921
Oct 31, 202519.2319.3319.2319.3019.300.06%9,307
Oct 30, 202519.3119.3619.2619.2919.290.20%18,393
Oct 29, 202519.3019.3019.2219.2519.250.29%2,471
Oct 28, 202519.2919.3619.1919.2019.20-36,125
Oct 27, 202519.2419.2519.1519.2019.20-0.49%3,338
Oct 24, 202519.2519.3119.2519.2919.290.16%3,588
Oct 23, 202519.2019.2919.2019.2619.260.63%6,820
Oct 22, 202519.1219.1519.0719.1419.140.26%4,451
Oct 21, 202519.0819.1019.0819.0919.09-0.24%13,489
Oct 20, 202519.1119.2219.0519.1419.140.26%16,799
Oct 17, 202519.1019.1519.0619.0919.09-0.27%21,444
Oct 16, 202519.2019.2019.0819.1419.140.34%6,249
Oct 15, 202519.1319.1319.0219.0719.07-0.70%2,710
Oct 14, 202519.1819.2419.1319.2119.21-0.26%12,649
Oct 13, 202519.2819.3019.2219.2619.260.13%52,580
Oct 10, 202519.3319.3719.1919.2319.23-0.52%11,042
Oct 9, 202519.2719.3619.2519.3319.330.10%10,554
Oct 8, 202519.3019.3319.2819.3119.310.26%9,685
Oct 7, 202519.2919.2919.2119.2619.260.23%2,924
Oct 6, 202519.2519.2519.1919.2219.22-0.41%23,033
Oct 3, 202519.2319.3619.2319.3019.300.10%10,050
Oct 2, 202519.2919.2919.2019.2819.28-0.59%10,508
Oct 1, 202519.3819.4519.3319.3919.39-0.72%36,418
Sep 30, 202519.5819.5919.5119.5319.530.54%14,168
Sep 29, 202519.5119.5119.4119.4319.430.03%6,168
Sep 26, 202519.4319.4719.3719.4219.420.26%5,125
Sep 25, 202519.3819.3819.3319.3719.37-1.00%13,085
Sep 24, 202519.6119.6619.5019.5719.57-1.11%31,309
Sep 23, 202519.8119.8619.7519.7919.79-0.78%4,601
Sep 22, 202519.9019.9419.8319.9419.94-2,451
Sep 19, 202519.9019.9519.8919.9419.94-2,990
Sep 18, 202519.9019.9719.9019.9419.940.45%4,183
Sep 17, 202519.8319.8919.8319.8519.850.40%2,012
Sep 16, 202519.6719.7919.5919.7719.771.13%187,211
Sep 15, 202519.5419.6519.5419.5519.550.05%3,917
Sep 12, 202519.6719.6719.5419.5419.54-0.20%198,892
Sep 11, 202519.5319.6219.5319.5819.580.26%14,236
Sep 10, 202519.5719.6119.5319.5319.530.83%6,444
Sep 9, 202519.6019.6419.2519.3719.37-1.32%173,896
Sep 8, 202519.6519.7219.6319.6319.63-0.30%3,254
Sep 5, 202519.8119.8119.6919.6919.69-0.05%16,115
Sep 4, 202519.6719.8119.6719.7019.70-0.81%9,276
Sep 3, 202519.8019.8619.7419.8619.860.66%37,389
Sep 2, 202519.8019.9119.5919.7319.73-1.35%54,182
Aug 29, 202519.9020.0019.9020.0020.000.20%23,530
Aug 28, 202519.9619.9819.9319.9619.96-0.84%13,499
Aug 27, 202520.1120.1920.1120.1320.13-0.05%1,421
Aug 26, 202520.1820.2120.0920.1420.140.68%44,416
Aug 25, 202520.1520.1519.9620.0020.00-0.93%25,015
Aug 22, 202520.0820.2920.0820.1920.190.62%14,771
Aug 21, 202520.1420.1420.0220.0720.07-0.07%12,901
Aug 20, 202520.0520.1820.0320.0820.08-0.79%4,813
Aug 19, 202520.3520.3520.1120.2420.24-0.69%21,194
Aug 18, 202520.4920.4920.3620.3820.38-0.78%26,608
Aug 15, 202520.5820.6420.5320.5420.540.10%4,402
Aug 14, 202520.6020.6220.5220.5220.52-0.19%4,810
Aug 13, 202520.5020.5920.4920.5620.561.43%17,099
Aug 12, 202520.1720.2820.1720.2720.271.17%58,162
Aug 11, 202520.0420.0920.0320.0420.030.53%49,550
Aug 8, 202519.9319.9819.9319.9319.93-0.08%4,782
Aug 7, 202519.9219.9919.8919.9519.950.48%3,963
Aug 6, 202519.9519.9719.8519.8519.850.33%36,593
Aug 5, 202519.7219.8219.7019.7919.790.38%232,726
Aug 4, 202519.7719.7719.7019.7119.710.23%5,644
Aug 1, 202519.5919.7819.5619.6719.670.05%24,883
Jul 31, 202519.5919.7419.5919.6619.66-0.03%9,179
Jul 30, 202519.5319.6819.4219.6619.660.31%50,475
Jul 29, 202519.5819.6319.5519.6019.60-15,630
Jul 28, 202519.5819.6419.5519.6019.60-0.15%15,723
Jul 25, 202519.5819.7419.5819.6319.630.10%144,562
Jul 24, 202519.6119.6419.6119.6119.610.36%8,749
Jul 23, 202519.4319.6219.4319.5419.541.03%129,951
Jul 22, 202519.3519.3619.3219.3419.341.15%43,123
Jul 21, 202519.2219.2319.1219.1219.121.11%80,328
Jul 18, 202519.0619.0718.8818.9118.91-0.26%48,167
Jul 17, 202519.0019.0318.9318.9618.960.96%69,461