Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qatar Ishares MSCI ETF (NQ: QAT )

16.52 +0.13 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2017 13.93 13.93 13.93 111 -0.01(-0.04%)
May 25, 2017 13.91 13.93 13.87 13.93 51,824 +0.03(+0.21%)
May 23, 2017 13.90 13.90 13.90 0 -0.01(-0.11%)
May 22, 2017 14.02 14.04 13.92 13.92 1,139 -0.15(-1.10%)
May 19, 2017 14.07 14.07 14.07 14.07 311 +0.32(+2.31%)
May 17, 2017 13.76 13.76 13.76 0 -0.24(-1.71%)
May 15, 2017 14.00 14.00 14.00 63 +0.10(+0.72%)
May 11, 2017 13.90 13.90 13.90 6 +0.14(+1.02%)
May 10, 2017 13.70 13.76 13.68 13.76 23,241 +0.15(+1.14%)
May 08, 2017 13.60 13.60 13.60 0 -0.15(-1.08%)
May 05, 2017 13.76 13.76 13.67 13.75 1,775 +0.07(+0.49%)
May 04, 2017 13.70 13.74 13.68 13.68 277,316 -0.21(-1.49%)
May 03, 2017 13.93 13.93 13.89 13.89 551 -0.18(-1.31%)
May 01, 2017 14.07 14.07 14.07 136 -0.04(-0.31%)
Apr 27, 2017 14.12 14.12 14.12 97 -0.20(-1.39%)
Apr 26, 2017 14.29 14.32 14.29 14.32 1,039 +0.14(+0.99%)
Apr 24, 2017 14.18 14.18 14.18 1 -0.22(-1.54%)
Apr 20, 2017 14.40 14.40 14.40 0 -0.38(-2.56%)
Apr 19, 2017 14.78 14.78 14.78 14.78 200 -0.01(-0.09%)
Apr 18, 2017 14.66 14.79 14.61 14.79 16,000 +0.07(+0.50%)
Apr 17, 2017 14.66 14.72 14.37 14.72 52,297 +0.01(+0.05%)
Apr 12, 2017 14.71 14.71 14.71 21 +0.38(+2.63%)
Apr 11, 2017 14.66 14.67 14.33 14.33 131,025 -0.35(-2.36%)
Apr 10, 2017 14.66 14.68 14.61 14.68 121,661 +0.12(+0.81%)
Apr 05, 2017 14.56 14.56 14.56 117 +0.28(+1.96%)
Apr 04, 2017 14.28 14.28 14.28 14.28 54,201 +0.01(+0.10%)
Apr 03, 2017 14.37 14.39 14.26 14.27 4,042 -0.15(-1.02%)
Mar 31, 2017 14.41 14.41 14.41 14.41 256 +0.00(+0.00%)
Mar 30, 2017 14.35 14.45 14.35 14.41 3,523 +0.10(+0.67%)
Mar 29, 2017 14.32 14.32 14.32 14.32 2,616 -0.21(-1.42%)
Mar 28, 2017 14.52 14.55 14.52 14.52 4,201 +0.24(+1.65%)
Mar 27, 2017 14.33 14.34 14.29 14.29 1,269 -0.05(-0.32%)
Mar 22, 2017 14.33 14.33 14.33 0 -0.19(-1.31%)
Mar 20, 2017 14.52 14.52 14.52 115 +0.35(+2.50%)
Mar 17, 2017 14.50 14.50 14.17 14.17 745 +0.02(+0.16%)
Mar 15, 2017 14.15 14.15 14.15 6 +0.00(+0.00%)
Mar 14, 2017 14.18 14.18 14.10 14.15 14,661 -0.32(-2.19%)
Mar 09, 2017 14.46 14.46 14.46 23 +0.27(+1.87%)
Mar 08, 2017 14.38 14.38 14.20 14.20 12,615 -0.44(-3.02%)
Mar 06, 2017 14.64 14.64 14.64 29 +0.03(+0.20%)
Mar 02, 2017 14.61 14.61 14.61 0 -0.27(-1.83%)
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.