UK markets closed

iShares MSCI Qatar ETF (QAT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
17.32+0.13 (+0.76%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.3217.3217.3217.3217.32204
02 May 202417.1917.2517.1117.1917.1920,400
01 May 202417.3117.3117.2417.3117.31377,300
30 Apr 202417.3017.3017.2217.2717.271,400
29 Apr 202417.4017.4217.3017.4217.4210,400
26 Apr 202417.3617.3617.1717.2017.2063,900
25 Apr 202417.1117.2217.1117.2217.224,400
24 Apr 202417.2817.3117.1317.1517.157,500
23 Apr 202417.1617.3517.1617.3517.35117,100
22 Apr 202417.3117.3117.1317.1417.142,000
19 Apr 202417.3617.4217.3517.4217.421,600
18 Apr 202417.3517.4017.3117.3117.31101,900
17 Apr 202417.4117.4117.3617.4117.411,500
16 Apr 202417.4117.4617.3617.4617.466,600
15 Apr 202417.6117.6117.3317.3917.39157,200
12 Apr 202417.4517.4517.2017.3117.319,600
11 Apr 202417.5017.6517.5017.5817.584,300
10 Apr 202417.6817.6817.4917.5017.5031,000
09 Apr 202417.7217.7617.7117.7417.7411,400
08 Apr 202417.8217.8217.6517.7317.7379,500
05 Apr 202417.3517.3517.3417.3417.342,700
04 Apr 202417.4017.5117.3817.3817.382,600
03 Apr 202417.1117.2517.1117.2317.2315,100
02 Apr 202417.2617.3517.2217.2717.2723,000
01 Apr 202417.3417.5317.3417.3517.359,400
28 Mar 202417.5617.6717.5317.6417.645,900
27 Mar 202417.5817.5817.5817.5817.58700
26 Mar 202417.7217.7717.7217.7217.721,300
25 Mar 202417.7817.8317.7217.7217.723,800
22 Mar 202417.9318.1017.9318.0818.082,800
21 Mar 202418.0618.1018.0218.0918.094,300
20 Mar 202418.1218.1217.9418.0518.054,000
19 Mar 202418.1018.2118.0818.2118.211,800
18 Mar 202418.1918.1918.1018.1018.10400
15 Mar 202418.0118.0117.9817.9817.98400
14 Mar 202417.9618.0417.9417.9717.971,500
13 Mar 202417.8518.0517.8518.0518.052,300
12 Mar 202417.8517.9317.8517.9017.90500
11 Mar 202417.8617.9117.8617.9117.91500
08 Mar 202417.9717.9817.9017.9117.917,900
07 Mar 202418.0118.0418.0118.0418.049,800
06 Mar 202417.7417.8717.7417.8117.812,200
05 Mar 202418.0618.0617.8717.8817.886,700
04 Mar 202418.0618.1418.0618.0918.091,700
01 Mar 202418.1318.1918.1218.1218.121,800
29 Feb 202418.1518.2118.1518.1818.1821,900
28 Feb 202418.1818.2318.1618.2318.236,000
27 Feb 202418.0118.1818.0118.1018.103,000
26 Feb 202418.0018.1217.9918.0118.0115,800
23 Feb 202417.8417.8917.8317.8917.894,500
22 Feb 202417.9817.9817.8817.9117.91600
21 Feb 202417.9317.9317.8217.8517.851,000
20 Feb 202417.6817.8017.6817.8017.803,100
16 Feb 202417.6017.6017.5417.5617.561,800
15 Feb 202417.3817.5517.3817.4917.491,900
14 Feb 202417.5217.5417.5217.5317.531,300
13 Feb 202417.3517.3517.0917.1417.149,800
12 Feb 202417.2317.3517.2217.3517.355,100
09 Feb 202417.0317.1217.0317.1217.12400
08 Feb 202417.0517.0817.0517.0517.051,600
07 Feb 202416.9917.1516.9917.1017.109,100
06 Feb 202416.8617.0616.8616.9816.98651,700
05 Feb 202417.0917.0916.9117.0317.032,000
02 Feb 202417.2617.3617.1717.1717.177,300
01 Feb 202417.2417.2617.2017.2617.266,400
31 Jan 202417.3117.3517.2517.2517.253,500
30 Jan 202417.3917.4517.3917.4517.453,200
29 Jan 202417.4417.4417.3617.3917.392,100
26 Jan 202417.7517.7717.7517.7517.75700
25 Jan 202417.7017.7817.6917.7817.781,400
24 Jan 202417.8617.8617.7517.7517.751,800
23 Jan 202417.8417.8417.6017.6517.6511,800
22 Jan 202417.7517.7517.7417.7417.74700
19 Jan 202417.7017.7017.5717.5817.5827,300
18 Jan 202417.7817.7817.5217.5417.5433,900
17 Jan 202417.7417.7417.5717.5917.5967,300
16 Jan 202417.9418.0217.8217.8517.8517,500
12 Jan 202417.9618.0717.9218.0018.00100,600
11 Jan 202417.8617.9117.7717.7817.7817,000
10 Jan 202417.9518.0217.8817.9217.92135,300
09 Jan 202418.0118.0517.9417.9417.9418,600
08 Jan 202418.0918.2418.0418.2418.245,100
05 Jan 202417.9417.9417.8417.9117.912,300
04 Jan 202417.7317.9517.6917.9317.938,100
03 Jan 202418.0518.0517.9418.0318.039,700
02 Jan 202418.2118.3718.2118.3318.3322,500
29 Dec 202318.1118.1618.0818.1318.133,000
28 Dec 202318.1618.2518.1318.1318.1312,600
27 Dec 202317.9118.0017.9118.0018.0013,100
26 Dec 202317.9317.9517.9217.9517.952,000
22 Dec 202317.6817.7417.6817.7417.744,100
21 Dec 202317.6117.7217.6117.7217.721,000
20 Dec 202317.5017.6117.4317.4317.433,900
19 Dec 202317.4117.4517.4117.4517.451,300
18 Dec 202317.2217.2217.2217.2217.22600
15 Dec 202317.3017.3017.1317.2117.211,800
14 Dec 202317.0017.1917.0017.1517.15500
13 Dec 202316.7316.8416.7316.8416.841,000
12 Dec 202316.5216.6816.5216.6216.6228,700
11 Dec 202316.8216.8216.8216.8216.82500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...