Singapore markets closed

iShares MSCI Qatar ETF (QAT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.650.00 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
27 May 202416.7816.7816.4616.6516.6521,000
20 May 202417.3817.4516.9116.9716.9752,100
13 May 202417.3217.5217.1317.5117.5132,400
06 May 202417.3017.3217.0917.2017.20137,700
29 Apr 202417.4017.4217.1117.3217.32409,700
22 Apr 202417.3117.3617.1117.2017.20194,900
15 Apr 202417.6117.6117.3117.4217.42268,800
08 Apr 202417.8217.8217.2017.3117.31135,800
01 Apr 202417.3417.5317.1117.3417.3452,800
25 Mar 202417.7817.8317.5317.6417.6411,700
18 Mar 202418.1918.2117.9318.0818.0813,300
11 Mar 202417.8618.0517.8517.9817.985,200
04 Mar 202418.0618.1417.7417.9117.9128,300
26 Feb 202418.0018.2317.9918.1218.1248,500
19 Feb 202417.6817.9817.6817.8917.899,200
12 Feb 202417.2317.6017.0917.5617.5619,900
05 Feb 202417.0917.1516.8617.1217.12664,800
29 Jan 202417.4417.4517.1717.1717.1722,500
22 Jan 202417.7517.8617.6017.7517.7516,400
15 Jan 202417.9418.0217.5217.5817.58146,000
08 Jan 202418.0918.2417.7718.0018.00276,600
01 Jan 202418.2118.3717.6917.9117.9142,600
25 Dec 202317.9318.2517.9118.1318.1330,700
18 Dec 202317.2217.7417.2217.7417.7410,900
11 Dec 202316.8217.3016.5217.2117.2132,500
04 Dec 202317.1917.1916.8716.9416.9413,800
27 Nov 202317.2417.3717.2117.3517.3517,900
20 Nov 202317.7117.7117.4917.5817.5816,400
13 Nov 202317.3117.6317.2117.6317.63411,300
06 Nov 202317.3817.4917.0117.2017.209,800
30 Oct 202316.2817.0616.2016.9316.9322,200
23 Oct 202316.6616.6615.6615.8415.8421,600
16 Oct 202317.0517.2216.3916.4616.46364,600
09 Oct 202316.9117.3416.6317.0717.0716,500
02 Oct 202317.3417.5217.1517.2217.2223,500
25 Sept 202317.4217.6917.3917.3917.39100,800
18 Sept 202317.6017.6617.4917.5817.5813,100
11 Sept 202317.9318.0717.6017.6017.60133,700
04 Sept 202317.5117.7417.4017.7417.7413,900
28 Aug 202317.9518.1817.8617.9517.95133,200
21 Aug 202318.2118.2317.8718.0118.0112,300
14 Aug 202318.3918.6018.2018.2518.25563,200
07 Aug 202318.5518.6418.3818.4518.4526,400
31 Jul 202318.8919.2018.6118.7418.7440,900
24 Jul 202318.3818.9718.2518.8818.8851,500
17 Jul 202317.9418.3917.8618.3018.30114,600
10 Jul 202317.8818.1517.6217.9517.9550,700
03 Jul 202317.8918.2117.8017.8817.88130,400
26 Jun 202317.6317.9417.4917.9017.9092,800
19 Jun 202318.0918.0917.5617.6817.68125,000
12 Jun 202317.9218.3717.8118.1118.1140,000
07 Jun 20230.712 Dividend
05 Jun 202319.0719.0718.0018.0917.4012,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.