Skip to main content

Qatar Ishares MSCI ETF (NQ: QAT )

16.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.49 15.52 15.52 15.52 119 -0.08(-0.50%)
Jul 30, 2015 15.47 15.75 15.47 15.60 7,498 -0.01(-0.05%)
Jul 29, 2015 15.60 15.70 15.56 15.60 6,356 -0.14(-0.86%)
Jul 28, 2015 15.68 15.81 15.68 15.74 6,987 -0.20(-1.25%)
Jul 27, 2015 15.91 15.94 15.63 15.94 9,739 +0.04(+0.27%)
Jul 24, 2015 15.89 15.90 15.79 15.90 6,300 +0.06(+0.38%)
Jul 23, 2015 15.95 15.95 15.84 15.84 684 +0.17(+1.11%)
Jul 22, 2015 15.70 15.70 15.66 15.66 1,208 -0.11(-0.72%)
Jul 21, 2015 15.98 15.98 15.77 15.77 1,791 -0.01(-0.09%)
Jul 20, 2015 15.95 15.98 15.79 15.79 15,175 -0.19(-1.16%)
Jul 17, 2015 16.12 16.12 15.97 15.97 561 +0.18(+1.13%)
Jul 16, 2015 15.77 16.10 15.77 15.80 18,266 -0.19(-1.20%)
Jul 15, 2015 16.10 16.14 15.88 15.99 1,407 -0.12(-0.75%)
Jul 14, 2015 16.07 16.11 15.96 16.11 9,445 +0.09(+0.58%)
Jul 13, 2015 16.16 16.16 16.02 16.02 1,317 +0.29(+1.86%)
Jul 10, 2015 15.72 15.77 15.71 15.72 16,499 -0.13(-0.81%)
Jul 09, 2015 15.64 15.94 15.64 15.85 1,321 -0.09(-0.58%)
Jul 07, 2015 15.60 15.95 15.95 15.95 18,543 -0.14(-0.84%)
Jul 06, 2015 16.08 16.14 15.72 16.08 56,101 -0.12(-0.75%)
Jul 02, 2015 16.00 16.20 16.20 16.20 164,780 +0.42(+2.66%)
Jul 01, 2015 15.95 16.34 15.78 15.78 122,493 -0.37(-2.31%)
Jun 30, 2015 15.99 16.16 15.99 16.16 983 +0.18(+1.14%)
Jun 29, 2015 16.34 16.34 15.50 15.97 155,646 -0.22(-1.36%)
Jun 25, 2015 16.24 16.19 16.19 16.19 2,388 +0.03(+0.19%)
Jun 24, 2015 16.03 16.16 16.03 16.16 612 +0.06(+0.38%)
Jun 23, 2015 16.10 16.10 16.02 16.10 12,973 +0.09(+0.58%)
Jun 22, 2015 15.87 16.21 15.87 16.01 1,580 +0.14(+0.85%)
Jun 19, 2015 15.93 16.02 15.87 15.87 50,852 -0.16(-0.98%)
Jun 18, 2015 15.66 16.05 15.54 16.03 3,843 +0.06(+0.40%)
Jun 17, 2015 15.80 15.97 15.80 15.97 765 +0.18(+1.13%)
Jun 16, 2015 15.98 15.99 15.79 15.79 421 -0.05(-0.31%)
Jun 15, 2015 15.80 15.97 15.77 15.84 13,537 -0.01(-0.04%)
Jun 12, 2015 15.98 15.98 15.84 15.85 1,167 -0.07(-0.45%)
Jun 11, 2015 15.94 15.95 15.85 15.92 9,433 -0.05(-0.31%)
Jun 10, 2015 15.88 15.97 15.88 15.97 2,278 -0.04(-0.22%)
Jun 09, 2015 15.95 16.00 15.95 16.00 26,887 +0.06(+0.36%)
Jun 08, 2015 15.87 16.01 15.84 15.95 7,595 -0.05(-0.31%)
Jun 05, 2015 15.95 16.02 15.87 16.00 5,432 +0.00(+0.00%)
Jun 04, 2015 16.12 16.14 16.00 16.00 285,791 -0.27(-1.66%)
Jun 03, 2015 16.29 16.29 16.23 16.27 584 -0.03(-0.17%)
Jun 02, 2015 16.20 16.64 16.20 16.29 25,020 -0.30(-1.80%)
Jun 01, 2015 16.54 16.59 16.22 16.59 51,091 +0.09(+0.56%)
May 29, 2015 16.07 16.72 15.88 16.50 29,227 +0.44(+2.75%)
May 28, 2015 15.89 16.09 15.82 16.06 157,364 -0.21(-1.31%)
May 27, 2015 16.42 16.42 16.02 16.27 50,026 -0.29(-1.76%)
May 26, 2015 16.62 16.62 16.48 16.56 20,904 -0.11(-0.64%)
May 22, 2015 16.67 16.67 16.67 16.67 18,543 +0.03(+0.17%)
May 21, 2015 16.48 16.71 16.48 16.64 8,823 +0.08(+0.46%)
May 20, 2015 16.51 16.57 16.51 16.57 2,084 -0.08(-0.50%)
May 19, 2015 16.66 16.66 16.65 16.65 1,180 -0.14(-0.81%)
May 18, 2015 16.86 16.86 16.74 16.79 5,201 -0.06(-0.38%)
May 15, 2015 16.89 16.89 16.66 16.85 4,884 +0.15(+0.92%)
May 14, 2015 16.66 16.84 16.56 16.70 5,026 +0.07(+0.41%)
May 13, 2015 16.71 16.80 16.50 16.63 99,663 -0.09(-0.55%)
May 12, 2015 16.49 16.74 16.49 16.72 13,133 +0.14(+0.86%)
May 11, 2015 16.66 16.75 16.58 16.58 8,321 -0.16(-0.98%)
May 08, 2015 16.75 16.77 16.74 16.74 3,061 +0.06(+0.34%)
May 07, 2015 16.69 16.69 16.69 16.69 573 +0.14(+0.84%)
May 05, 2015 16.55 16.55 16.55 16.55 85 -0.11(-0.66%)
May 04, 2015 16.73 16.73 16.59 16.66 5,829 +0.14(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.