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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.89	18.94	18.94	18.94	18.89	1,265
December 03, 2025	18.82	18.93	18.93	18.96	18.82	36,135
December 02, 2025	18.77	18.77	18.77	18.82	18.74	9,402
December 01, 2025	18.69	18.71	18.71	18.76	18.65	4,041
November 28, 2025	18.9	18.88	18.88	18.91	18.87	9,800
November 26, 2025	18.89	18.89	18.89	18.92	18.8	5,008
November 25, 2025	18.76	18.77	18.77	18.77	18.67	66,900
November 24, 2025	18.73	18.85	18.85	18.85	18.73	45,546
November 21, 2025	18.6	18.68	18.68	18.68	18.6	2,700
November 20, 2025	18.78	18.61	18.61	18.78	18.58	16,600
November 19, 2025	18.94	18.95	18.95	18.99	18.91	4,000
November 18, 2025	18.8	18.82	18.82	18.82	18.77	7,426
November 17, 2025	19	18.89	18.89	19.02	18.86	11,700
November 14, 2025	19.22	19.29	19.29	19.29	19.19	6,443
November 13, 2025	19.39	19.25	19.25	19.39	19.22	7,024
November 12, 2025	19.57	19.56	19.56	19.62	19.52	4,736
November 11, 2025	19.56	19.65	19.65	19.69	19.56	28,914
November 10, 2025	19.5	19.48	19.48	19.56	19.44	12,800
November 07, 2025	19.48	19.42	19.42	19.48	19.38	6,500
November 06, 2025	19.5	19.46	19.46	19.5	19.45	1,400
November 05, 2025	19.42	19.42	19.42	19.42	19.38	2,601
November 04, 2025	19.4	19.43	19.43	19.47	19.38	15,812
November 03, 2025	19.29	19.32	19.32	19.37	19.26	13,921
October 31, 2025	19.23	19.3	19.3	19.33	19.23	9,307
October 30, 2025	19.31	19.29	19.29	19.36	19.26	18,400
October 29, 2025	19.3	19.25	19.25	19.3	19.22	2,500
October 28, 2025	19.29	19.2	19.2	19.36	19.19	36,180
October 27, 2025	19.24	19.2	19.2	19.25	19.15	3,338
October 24, 2025	19.25	19.29	19.29	19.31	19.25	3,600
October 23, 2025	19.2	19.26	19.26	19.29	19.2	6,820
October 22, 2025	19.12	19.14	19.14	19.15	19.07	4,500
October 21, 2025	19.08	19.09	19.09	19.1	19.08	13,577
October 20, 2025	19.11	19.14	19.14	19.22	19.05	16,800
October 17, 2025	19.1	19.09	19.09	19.15	19.06	21,444
October 16, 2025	19.2	19.14	19.14	19.2	19.08	6,249
October 15, 2025	19.13	19.07	19.07	19.13	19.02	2,710
October 14, 2025	19.18	19.2	19.2	19.24	19.13	12,737
October 13, 2025	19.28	19.26	19.26	19.3	19.22	52,600
October 10, 2025	19.33	19.23	19.23	19.37	19.19	11,042
October 09, 2025	19.27	19.33	19.33	19.36	19.25	10,600
October 08, 2025	19.3	19.31	19.31	19.33	19.28	9,700
October 07, 2025	19.29	19.26	19.26	19.29	19.21	3,058
October 06, 2025	19.25	19.22	19.22	19.25	19.19	23,033
October 03, 2025	19.23	19.3	19.3	19.36	19.23	10,100
October 02, 2025	19.29	19.27	19.27	19.29	19.2	10,508
October 01, 2025	19.38	19.39	19.39	19.45	19.33	36,418
September 30, 2025	19.58	19.53	19.53	19.59	19.51	14,200
September 29, 2025	19.51	19.43	19.43	19.51	19.41	6,200
September 26, 2025	19.43	19.42	19.42	19.47	19.37	5,125
September 25, 2025	19.38	19.37	19.37	19.38	19.33	13,170
September 24, 2025	19.61	19.57	19.57	19.66	19.5	31,462
September 23, 2025	19.81	19.79	19.79	19.86	19.75	4,601
September 22, 2025	19.9	19.94	19.94	19.94	19.83	2,500
September 19, 2025	19.9	19.94	19.94	19.95	19.89	3,000
September 18, 2025	19.9	19.94	19.94	19.97	19.9	4,200
September 17, 2025	19.83	19.85	19.85	19.89	19.83	2,000
September 16, 2025	19.67	19.77	19.77	19.79	19.59	187,211
September 15, 2025	19.54	19.55	19.55	19.65	19.54	3,917
September 12, 2025	19.67	19.54	19.54	19.67	19.54	198,900
September 11, 2025	19.53	19.58	19.58	19.62	19.53	14,236

iShares MSCI Qatar ETF (QAT) NASDAQ