iShares MSCI Qatar ETF - QAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.58	20.54	20.54	20.64	20.53	4,402
August 14, 2025	20.6	20.52	20.52	20.62	20.52	4,810
August 13, 2025	20.5	20.56	20.56	20.59	20.49	17,105
August 12, 2025	20.17	20.27	20.27	20.28	20.17	58,200
August 11, 2025	20.04	20.03	20.03	20.09	20.02	49,600
August 08, 2025	19.93	19.93	19.93	19.98	19.93	4,800
August 07, 2025	19.92	19.95	19.95	19.99	19.89	4,000
August 06, 2025	19.95	19.85	19.85	19.97	19.85	36,600
August 05, 2025	19.72	19.79	19.79	19.82	19.7	232,726
August 04, 2025	19.77	19.71	19.71	19.77	19.7	5,644
August 01, 2025	19.59	19.67	19.67	19.78	19.56	24,900
July 31, 2025	19.59	19.66	19.66	19.74	19.59	9,179
July 30, 2025	19.53	19.66	19.66	19.68	19.42	50,500
July 29, 2025	19.58	19.6	19.6	19.63	19.55	15,630
July 28, 2025	19.58	19.6	19.6	19.64	19.55	15,723
July 25, 2025	19.58	19.63	19.63	19.74	19.58	144,600
July 24, 2025	19.61	19.61	19.61	19.64	19.61	8,749
July 23, 2025	19.43	19.54	19.54	19.62	19.43	130,000
July 22, 2025	19.35	19.34	19.34	19.36	19.32	43,123
July 21, 2025	19.22	19.12	19.12	19.23	19.12	80,328
July 18, 2025	19.06	18.91	18.91	19.07	18.87	48,200
July 17, 2025	19	18.96	18.96	19.03	18.93	69,500
July 16, 2025	18.76	18.78	18.78	18.83	18.76	27,019
July 15, 2025	18.73	18.69	18.69	18.74	18.68	4,729
July 14, 2025	18.69	18.71	18.71	18.72	18.69	45,400
July 11, 2025	18.71	18.73	18.73	18.76	18.7	15,100
July 10, 2025	18.74	18.75	18.75	18.77	18.73	12,200
July 09, 2025	18.8	18.75	18.75	18.82	18.72	65,234
July 08, 2025	18.78	18.73	18.73	18.8	18.68	26,426
July 07, 2025	18.71	18.68	18.68	18.72	18.64	37,000
July 03, 2025	18.64	18.63	18.63	18.67	18.58	28,700
July 02, 2025	18.56	18.56	18.56	18.56	18.52	3,723
July 01, 2025	18.57	18.58	18.58	18.6	18.55	29,800
June 30, 2025	18.65	18.62	18.62	18.68	18.59	256,532
June 27, 2025	18.56	18.57	18.57	18.64	18.54	14,600
June 26, 2025	18.49	18.53	18.53	18.54	18.49	12,700
June 25, 2025	18.39	18.36	18.36	18.4	18.35	27,800
June 24, 2025	18.19	18.25	18.25	18.25	18.19	10,321
June 23, 2025	17.92	17.96	17.96	17.97	17.76	142,700
June 20, 2025	17.85	17.72	17.72	17.85	17.71	78,000
June 18, 2025	17.86	17.82	17.82	17.9	17.81	40,895
June 17, 2025	18.08	17.9	17.9	18.09	17.88	163,041
June 16, 2025	18.1	18.05	18.05	18.18	18.04	171,141
June 13, 2025	18.49	18.2	17.77	18.51	18.18	703,018
June 12, 2025	18.89	18.9	18.45	18.93	18.88	36,700
June 11, 2025	19.01	18.96	18.96	19.11	18.94	108,464
June 10, 2025	18.75	18.92	18.92	18.99	18.75	375,200
June 09, 2025	18.85	18.83	18.83	18.9	18.82	38,100
June 06, 2025	18.85	18.83	18.83	18.88	18.81	75,500
June 05, 2025	18.9	18.78	18.78	18.94	18.78	246,800
June 04, 2025	18.83	18.91	18.91	18.94	18.78	71,300
June 03, 2025	18.83	19.08	19.08	19.09	18.83	337,818
June 02, 2025	18.8	18.8	18.8	18.84	18.72	226,212
May 30, 2025	18.84	18.75	18.75	18.85	18.62	701,648
May 29, 2025	18.9	18.83	18.83	18.9	18.72	319,058
May 28, 2025	18.81	18.94	18.94	19	18.69	635,863
May 27, 2025	18.96	18.91	18.91	18.96	18.88	11,513
May 23, 2025	19.13	19.15	19.15	19.16	19.04	17,600
May 22, 2025	19.12	19.11	19.11	19.2	19.03	39,725
May 21, 2025	19.16	19.18	19.18	19.21	19.09	15,832

iShares MSCI Qatar ETF (QAT) NASDAQ