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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.57	19.53	19.53	19.61	19.53	6,444
September 09, 2025	19.6	19.37	19.37	19.64	19.25	173,900
September 08, 2025	19.65	19.63	19.63	19.72	19.63	3,300
September 05, 2025	19.79	19.69	19.69	19.79	19.69	16,006
September 04, 2025	19.67	19.7	19.7	19.81	19.67	9,300
September 03, 2025	19.8	19.86	19.86	19.86	19.74	37,400
September 02, 2025	19.8	19.73	19.73	19.91	19.59	54,200
August 29, 2025	19.9	20	20	20	19.9	23,530
August 28, 2025	19.96	19.96	19.96	19.98	19.93	13,589
August 27, 2025	20.11	20.13	20.13	20.19	20.11	1,421
August 26, 2025	20.18	20.14	20.14	20.21	20.09	44,416
August 25, 2025	20.15	20	20	20.15	19.96	25,015
August 22, 2025	20.08	20.19	20.19	20.29	20.08	14,800
August 21, 2025	20.14	20.07	20.07	20.14	20.02	12,901
August 20, 2025	20.05	20.08	20.08	20.18	20.03	4,813
August 19, 2025	20.35	20.24	20.24	20.35	20.11	21,267
August 18, 2025	20.49	20.38	20.38	20.49	20.36	26,608
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

iShares MSCI Qatar ETF (QAT) NASDAQ