MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QAT — iShares Trust iShares MSCI Qatar ETF
NasdaqiShares Trust iShares MSCI Qatar ETF
$16.31
-0.05(-0.28%)
- O
- 16.37
- H
- 16.37
- L
- 16.29
- V
- 2.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.31
Period Return-10.02%
Period High$20.64
Period Low$16.18
Avg Daily Volume40.6K
Total Trading Days365
QAT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.37 | $16.37 | $16.29 | $16.31 | $-0.05 | -0.28% | 2,750 | $16.34 | $16.29 $16.37 |
| Oct 5, 2026 | $16.33 | $16.43 | $16.33 | $16.35 | +$0.06 | +0.37% | 20,789 | $16.38 | $16.33 $16.43 |
| Oct 2, 2026 | $16.29 | $16.31 | $16.21 | $16.29 | +$0.08 | +0.49% | 9,026 | $16.28 | $16.21 $16.31 |
| Oct 1, 2026 | $16.22 | $16.26 | $16.18 | $16.21 | $-0.08 | -0.49% | 39,391 | $16.22 | $16.18 $16.26 |
| Sep 30, 2026 | $16.33 | $16.33 | $16.25 | $16.29 | $-0.06 | -0.37% | 11,463 | $16.31 | $16.25 $16.33 |
| Sep 29, 2026 | $16.48 | $16.48 | $16.26 | $16.35 | $-0.23 | -1.42% | 37,422 | $16.36 | $16.26 $16.48 |
| Sep 28, 2026 | $16.54 | $16.64 | $16.54 | $16.58 | $-0.16 | -0.96% | 3,876 | $16.59 | $16.54 $16.64 |
| Sep 25, 2026 | $16.75 | $16.79 | $16.73 | $16.75 | $-0.04 | -0.21% | 1,595 | $16.76 | $16.73 $16.79 |
| Sep 24, 2026 | $16.77 | $16.78 | $16.70 | $16.78 | $-0.04 | -0.24% | 1,732 | $16.75 | $16.70 $16.78 |
| Sep 23, 2026 | $16.77 | $16.83 | $16.76 | $16.82 | +$0.11 | +0.66% | 2,738 | $16.78 | $16.76 $16.83 |
| Sep 22, 2026 | $16.75 | $16.79 | $16.71 | $16.71 | $-0.17 | -1.01% | 8,604 | $16.75 | $16.71 $16.79 |
| Sep 21, 2026 | $16.87 | $16.96 | $16.85 | $16.88 | $-0.07 | -0.39% | 16,565 | $16.90 | $16.85 $16.96 |
| Sep 18, 2026 | $16.99 | $16.99 | $16.90 | $16.95 | $-0.06 | -0.34% | 2,798 | $16.95 | $16.90 $16.99 |
| Sep 17, 2026 | $17.01 | $17.02 | $17.01 | $17.01 | $-0.03 | -0.15% | 4,766 | $17.01 | $17.01 $17.02 |
| Sep 16, 2026 | $17.02 | $17.04 | $17.01 | $17.03 | $-0.16 | -0.93% | 6,688 | $17.03 | $17.01 $17.04 |
| Sep 15, 2026 | $17.22 | $17.29 | $17.19 | $17.19 | $-0.13 | -0.72% | 5,198 | $17.22 | $17.19 $17.29 |
| Sep 14, 2026 | $17.31 | $17.37 | $17.28 | $17.32 | $-0.01 | -0.05% | 1,653 | $17.32 | $17.28 $17.37 |
| Sep 11, 2026 | $17.33 | $17.37 | $17.25 | $17.32 | +$0.07 | +0.40% | 8,250 | $17.33 | $17.25 $17.37 |
| Sep 10, 2026 | $17.26 | $17.31 | $17.20 | $17.26 | $-0.09 | -0.49% | 12,433 | $17.27 | $17.20 $17.31 |
| Sep 9, 2026 | $17.42 | $17.42 | $17.29 | $17.34 | $-0.05 | -0.29% | 5,920 | $17.35 | $17.29 $17.42 |
| Sep 8, 2026 | $17.43 | $17.43 | $17.36 | $17.39 | +$0.16 | +0.93% | 6,214 | $17.39 | $17.36 $17.43 |
| Sep 4, 2026 | $17.21 | $17.26 | $17.20 | $17.23 | +$0.02 | +0.12% | 4,003 | $17.23 | $17.20 $17.26 |
| Sep 3, 2026 | $17.20 | $17.28 | $17.20 | $17.21 | $-0.02 | -0.09% | 25,184 | $17.22 | $17.20 $17.28 |
| Sep 2, 2026 | $17.23 | $17.25 | $17.21 | $17.23 | $-0.08 | -0.43% | 2,130 | $17.23 | $17.21 $17.25 |
| Sep 1, 2026 | $17.29 | $17.39 | $17.29 | $17.30 | $-0.11 | -0.63% | 8,691 | $17.34 | $17.29 $17.39 |
| Aug 31, 2026 | $17.30 | $17.41 | $17.27 | $17.41 | +$0.02 | +0.12% | 44,701 | $17.35 | $17.27 $17.41 |
| Aug 28, 2026 | $17.36 | $17.42 | $17.31 | $17.39 | +$0.03 | +0.14% | 52,614 | $17.39 | $17.31 $17.42 |
| Aug 27, 2026 | $17.30 | $17.40 | $17.30 | $17.37 | +$0.08 | +0.46% | 8,644 | $17.35 | $17.30 $17.40 |
| Aug 26, 2026 | $17.28 | $17.35 | $17.20 | $17.29 | +$0.07 | +0.38% | 28,613 | $17.25 | $17.20 $17.35 |
| Aug 25, 2026 | $17.18 | $17.25 | $17.17 | $17.22 | +$0.08 | +0.44% | 2,549 | $17.21 | $17.17 $17.25 |