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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.81	19.85	19.85	19.9	19.78	3,146
February 19, 2026	19.85	19.86	19.86	19.87	19.8	10,346
February 18, 2026	20.1	20.11	20.11	20.16	20.07	8,108
February 17, 2026	20	19.98	19.98	20.04	19.98	24,500
February 13, 2026	20.06	20.1	20.1	20.16	20.06	2,900
February 12, 2026	20.11	20.08	20.08	20.14	20.08	3,232
February 11, 2026	20.1	20.13	20.13	20.17	20.09	5,449
February 10, 2026	20.13	20.1	20.1	20.13	20.08	1,530
February 09, 2026	20.03	20.1	20.1	20.1	20.03	5,800
February 06, 2026	19.82	19.94	19.94	19.95	19.82	4,726
February 05, 2026	19.87	19.82	19.82	19.87	19.79	2,700
February 04, 2026	19.88	19.96	19.96	19.96	19.85	8,509
February 03, 2026	19.98	19.92	19.92	19.98	19.86	4,812
February 02, 2026	19.88	19.97	19.97	20.04	19.88	13,500
January 30, 2026	19.77	19.71	19.71	19.77	19.66	6,573
January 29, 2026	19.8	19.82	19.82	19.82	19.72	44,838
January 28, 2026	19.88	20	20	20.01	19.75	20,800
January 27, 2026	19.84	19.94	19.94	19.94	19.81	19,721
January 26, 2026	19.92	19.94	19.94	19.99	19.86	22,500
January 23, 2026	19.86	19.82	19.82	19.89	19.79	3,500
January 22, 2026	19.85	19.9	19.9	19.92	19.85	7,036
January 21, 2026	19.67	19.71	19.71	19.73	19.64	17,800
January 20, 2026	19.71	19.71	19.71	19.74	19.63	15,100
January 16, 2026	19.48	19.46	19.46	19.48	19.4	11,018
January 15, 2026	19.42	19.43	19.43	19.49	19.39	3,900
January 14, 2026	19.71	19.66	19.66	19.71	19.66	3,700
January 13, 2026	19.7	19.71	19.71	19.75	19.66	8,848
January 12, 2026	19.64	19.61	19.61	19.64	19.54	8,413
January 09, 2026	19.36	19.36	19.36	19.37	19.3	4,900
January 08, 2026	19.31	19.28	19.28	19.33	19.28	1,319
January 07, 2026	19.42	19.41	19.41	19.45	19.37	5,700
January 06, 2026	19.28	19.36	19.36	19.38	19.28	7,000
January 05, 2026	19.16	19.19	19.19	19.26	19.16	14,933
January 02, 2026	18.78	18.83	18.83	18.83	18.75	11,703
December 31, 2025	18.81	18.82	18.82	18.82	18.76	3,542
December 30, 2025	18.95	18.95	18.95	18.96	18.94	6,416
December 29, 2025	18.86	18.88	18.88	18.89	18.84	2,623
December 26, 2025	18.86	18.86	18.86	18.88	18.86	601
December 24, 2025	18.92	18.96	18.96	18.98	18.92	1,344
December 23, 2025	18.88	18.93	18.93	18.93	18.87	2,211
December 22, 2025	18.82	18.84	18.84	18.86	18.82	4,700
December 19, 2025	18.77	18.77	18.77	18.78	18.77	21,500
December 18, 2025	18.7	18.74	18.74	18.74	18.67	20,900
December 17, 2025	18.7	18.61	18.61	18.7	18.6	3,300
December 16, 2025	18.77	18.7	18.7	18.77	18.65	14,300
December 15, 2025	19.12	19.01	18.78	19.12	18.96	12,000
December 12, 2025	19.27	19.32	19.09	19.32	19.27	2,200
December 11, 2025	19.23	19.32	19.32	19.33	19.23	3,590
December 10, 2025	19.06	19.17	19.17	19.24	19.06	14,017
December 09, 2025	19.08	19.04	19.04	19.09	19.04	1,800
December 08, 2025	18.96	18.96	18.96	18.96	18.94	1,508
December 05, 2025	18.9	18.93	18.93	18.95	18.9	3,102
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

iShares MSCI Qatar ETF (QAT) NASDAQ