iShares MSCI Qatar ETF

QAT
🏛️ usa →
19.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.43 19.47 19.37 19.42 0.0M
2025-09-25 19.38 19.38 19.33 19.37 0.0M
2025-09-24 19.61 19.66 19.50 19.57 0.0M
2025-09-23 19.81 19.86 19.75 19.79 0.0M
2025-09-22 19.90 19.94 19.83 19.94 0.0M
2025-09-19 19.90 19.95 19.89 19.94 0.0M
2025-09-18 19.90 19.97 19.90 19.94 0.0M
2025-09-17 19.83 19.89 19.83 19.85 0.0M
2025-09-16 19.67 19.79 19.59 19.77 0.2M
2025-09-15 19.54 19.65 19.54 19.55 0.0M
2025-09-12 19.67 19.67 19.54 19.54 0.2M
2025-09-11 19.53 19.62 19.53 19.58 0.0M
2025-09-10 19.57 19.61 19.53 19.53 0.0M
2025-09-09 19.60 19.64 19.25 19.37 0.2M
2025-09-08 19.65 19.72 19.63 19.63 0.0M
2025-09-05 19.81 19.81 19.69 19.69 0.0M
2025-09-04 19.67 19.81 19.67 19.70 0.0M
2025-09-03 19.80 19.86 19.74 19.86 0.0M
2025-09-02 19.80 19.91 19.59 19.73 0.1M
2025-08-29 19.90 20.00 19.90 20.00 0.0M
2025-08-28 19.96 19.98 19.93 19.96 0.0M
2025-08-27 20.11 20.19 20.11 20.13 0.0M
2025-08-26 20.18 20.21 20.09 20.14 0.0M
2025-08-25 20.15 20.15 19.96 20.00 0.0M
2025-08-22 20.08 20.29 20.08 20.19 0.0M
2025-08-21 20.14 20.14 20.02 20.07 0.0M
2025-08-20 20.05 20.18 20.03 20.08 0.0M
2025-08-19 20.35 20.35 20.11 20.24 0.0M
2025-08-18 20.49 20.49 20.36 20.38 0.0M
2025-08-15 20.58 20.64 20.53 20.54 0.0M
2025-08-14 20.60 20.62 20.52 20.52 0.0M
2025-08-13 20.50 20.59 20.49 20.56 0.0M
2025-08-12 20.17 20.28 20.17 20.27 0.1M
2025-08-11 20.04 20.09 20.03 20.04 0.0M
2025-08-08 19.93 19.98 19.93 19.93 0.0M
2025-08-07 19.92 19.99 19.89 19.95 0.0M
2025-08-06 19.95 19.97 19.85 19.85 0.0M
2025-08-05 19.72 19.82 19.70 19.79 0.2M
2025-08-04 19.77 19.77 19.70 19.71 0.0M
2025-08-01 19.59 19.78 19.56 19.67 0.0M
2025-07-31 19.59 19.74 19.59 19.66 0.0M
2025-07-30 19.53 19.68 19.42 19.66 0.1M
2025-07-29 19.58 19.63 19.55 19.60 0.0M
2025-07-28 19.58 19.64 19.55 19.60 0.0M
2025-07-25 19.58 19.74 19.58 19.63 0.1M
2025-07-24 19.61 19.64 19.61 19.61 0.0M
2025-07-23 19.43 19.62 19.43 19.54 0.1M
2025-07-22 19.35 19.36 19.32 19.34 0.0M
2025-07-21 19.22 19.23 19.12 19.12 0.1M
2025-07-18 19.06 19.07 18.88 18.91 0.0M
2025-07-17 19.00 19.03 18.93 18.96 0.1M
2025-07-16 18.76 18.83 18.76 18.78 0.0M
2025-07-15 18.73 18.74 18.68 18.69 0.0M
2025-07-14 18.69 18.72 18.69 18.71 0.0M
2025-07-11 18.71 18.76 18.70 18.73 0.0M
2025-07-10 18.74 18.77 18.73 18.75 0.0M
2025-07-09 18.80 18.82 18.72 18.75 0.1M
2025-07-08 18.78 18.80 18.68 18.73 0.0M
2025-07-07 18.71 18.72 18.64 18.68 0.0M
2025-07-03 18.64 18.67 18.58 18.63 0.0M
2025-07-02 18.56 18.56 18.52 18.56 0.0M
2025-07-01 18.57 18.60 18.55 18.58 0.0M
2025-06-30 18.65 18.69 18.59 18.62 0.3M
2025-06-27 18.56 18.64 18.54 18.57 0.0M
2025-06-26 18.49 18.54 18.49 18.53 0.0M
2025-06-25 18.39 18.40 18.35 18.36 0.0M
2025-06-24 18.19 18.25 18.19 18.25 0.0M
2025-06-23 17.92 17.97 17.76 17.96 0.1M
2025-06-20 17.85 17.85 17.71 17.72 0.1M
2025-06-18 17.86 17.90 17.81 17.82 0.0M
2025-06-17 18.08 18.09 17.88 17.90 0.2M
2025-06-16 18.10 18.18 18.04 18.05 0.2M
2025-06-13 18.49 18.51 18.18 18.20 0.7M
2025-06-12 18.89 18.93 18.88 18.90 0.0M
2025-06-11 19.01 19.11 18.94 18.96 0.1M
2025-06-10 18.75 18.99 18.75 18.92 0.4M
2025-06-09 18.85 18.90 18.82 18.83 0.0M
2025-06-06 18.85 18.88 18.81 18.83 0.1M
2025-06-05 18.90 18.94 18.78 18.78 0.2M
2025-06-04 18.83 18.94 18.78 18.91 0.1M
2025-06-03 18.83 19.09 18.83 19.08 0.3M
2025-06-02 18.80 18.84 18.72 18.80 0.2M
2025-05-30 18.84 18.85 18.62 18.75 0.7M
2025-05-29 18.90 18.90 18.72 18.83 0.3M
2025-05-28 18.81 19.00 18.69 18.94 0.6M
2025-05-27 18.96 18.96 18.88 18.91 0.0M
2025-05-23 19.13 19.16 19.04 19.15 0.0M
2025-05-22 19.12 19.20 19.03 19.11 0.0M
2025-05-21 19.16 19.21 19.09 19.18 0.0M
2025-05-20 19.14 19.15 19.04 19.06 0.0M
2025-05-19 19.05 19.08 18.96 19.05 0.0M
2025-05-16 18.84 18.88 18.80 18.88 0.0M
2025-05-15 18.80 18.84 18.74 18.84 0.0M
2025-05-14 18.75 18.83 18.74 18.83 0.0M
2025-05-13 18.80 18.83 18.72 18.76 0.0M
2025-05-12 18.80 18.82 18.70 18.70 0.0M
2025-05-09 18.61 18.69 18.60 18.69 0.0M
2025-05-08 18.63 18.67 18.61 18.62 0.0M
2025-05-07 18.54 18.63 18.51 18.51 0.0M
2025-05-06 18.52 18.56 18.50 18.55 0.0M
2025-05-05 18.47 18.56 18.46 18.55 0.0M
2025-05-02 18.47 18.54 18.46 18.54 0.1M
2025-05-01 18.33 18.39 18.24 18.34 0.0M
2025-04-30 18.24 18.31 18.19 18.31 0.0M
2025-04-29 18.15 18.20 18.13 18.20 0.0M
2025-04-28 18.09 18.16 18.08 18.14 0.0M
2025-04-25 18.15 18.20 18.07 18.16 0.0M
2025-04-24 18.19 18.19 18.11 18.12 0.0M
2025-04-23 17.97 18.00 17.90 17.90 0.0M
2025-04-22 17.82 17.91 17.81 17.91 0.0M
2025-04-21 17.79 17.79 17.70 17.78 0.0M
2025-04-17 17.77 17.79 17.70 17.72 0.1M
2025-04-16 17.85 17.85 17.78 17.78 0.0M
2025-04-15 17.82 17.90 17.81 17.89 0.0M
2025-04-14 17.79 17.83 17.78 17.79 0.0M
2025-04-11 17.64 17.65 17.58 17.61 0.0M
2025-04-10 17.57 17.59 17.44 17.52 0.1M
2025-04-09 17.09 17.61 17.09 17.57 0.0M
2025-04-08 17.34 17.45 17.21 17.23 0.0M
2025-04-07 16.97 17.55 16.91 17.16 0.0M
2025-04-04 17.50 17.52 16.78 16.83 0.4M
2025-04-03 17.70 17.70 17.59 17.66 0.0M
2025-04-02 17.74 17.86 17.74 17.86 0.0M
2025-04-01 17.77 17.88 17.77 17.88 0.0M
2025-03-31 17.73 17.84 17.70 17.84 0.0M
2025-03-28 17.85 17.85 17.75 17.75 0.0M
2025-03-27 17.86 17.90 17.86 17.87 0.0M
2025-03-26 17.88 17.88 17.78 17.79 0.0M
2025-03-25 17.77 17.99 17.76 17.87 0.4M
2025-03-24 17.89 17.91 17.86 17.86 0.0M
2025-03-21 17.90 18.04 17.90 17.99 0.2M
2025-03-20 18.01 18.01 17.92 17.92 0.0M
2025-03-19 18.11 18.14 18.11 18.14 0.0M
2025-03-18 18.15 18.26 18.09 18.15 0.1M
2025-03-17 18.17 18.24 18.12 18.18 0.0M
2025-03-14 18.09 18.12 18.08 18.12 0.0M
2025-03-13 18.03 18.03 17.94 17.94 0.0M
2025-03-12 18.10 18.10 18.04 18.08 0.0M
2025-03-11 18.06 18.10 18.05 18.05 0.0M
2025-03-10 18.15 18.19 18.05 18.07 0.0M
2025-03-07 18.09 18.12 18.00 18.07 0.0M
2025-03-06 18.09 18.14 18.09 18.14 0.0M
2025-03-05 18.08 18.11 18.05 18.05 0.0M
2025-03-04 18.05 18.05 17.96 17.96 0.0M
2025-03-03 18.06 18.09 17.94 17.94 0.0M
2025-02-28 17.91 18.00 17.90 18.00 0.0M
2025-02-27 17.98 17.98 17.86 17.86 0.0M
2025-02-26 18.05 18.13 18.03 18.10 0.0M
2025-02-25 18.12 18.14 18.11 18.13 0.0M
2025-02-24 18.05 18.09 18.05 18.07 0.0M
2025-02-21 18.08 18.08 17.97 17.97 0.0M
2025-02-20 18.08 18.08 18.06 18.08 0.0M
2025-02-19 18.04 18.07 18.03 18.07 0.0M
2025-02-18 17.98 18.07 17.98 18.06 0.0M
2025-02-14 18.00 18.03 17.98 17.98 0.0M
2025-02-13 18.01 18.04 18.01 18.04 0.0M
2025-02-12 17.89 17.89 17.89 17.89 0.0M
2025-02-11 17.95 18.00 17.95 18.00 0.0M
2025-02-10 17.96 18.00 17.94 17.95 0.0M
2025-02-07 17.97 17.97 17.93 17.94 0.0M
2025-02-06 17.99 18.00 17.96 17.99 0.0M
2025-02-05 18.12 18.15 18.06 18.15 0.0M
2025-02-04 18.00 18.12 18.00 18.12 0.0M
2025-02-03 18.09 18.11 17.95 17.95 0.0M
2025-01-31 18.13 18.16 18.11 18.11 0.0M
2025-01-30 18.05 18.15 18.05 18.15 0.0M
2025-01-29 18.06 18.08 18.01 18.01 0.0M
2025-01-28 18.08 18.10 18.06 18.06 0.0M
2025-01-27 18.07 18.07 18.04 18.04 0.0M
2025-01-24 18.12 18.12 18.07 18.07 0.0M
2025-01-23 18.06 18.06 18.00 18.01 0.0M
2025-01-22 17.93 17.94 17.90 17.90 0.0M
2025-01-21 17.80 17.82 17.78 17.78 0.0M
2025-01-17 17.80 17.88 17.79 17.80 0.0M
2025-01-16 17.80 17.81 17.75 17.75 0.0M
2025-01-15 17.69 17.82 17.69 17.76 0.0M
2025-01-14 17.51 17.53 17.51 17.53 0.0M
2025-01-13 17.48 17.49 17.43 17.47 0.0M
2025-01-10 17.67 17.67 17.59 17.59 0.0M
2025-01-08 17.67 17.71 17.66 17.68 0.0M
2025-01-07 17.83 17.83 17.61 17.61 0.0M
2025-01-06 17.88 17.90 17.73 17.73 0.0M
2025-01-03 17.92 17.94 17.85 17.92 0.0M
2025-01-02 17.95 17.95 17.83 17.89 0.0M