U.S. markets open in 6 hours 54 minutes

iShares MSCI Qatar ETF (QAT)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.19-0.12 (-0.69%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202417.1917.2517.1117.1917.1920,400
01 may 202417.3117.3117.2417.3117.31377,300
30 abr 202417.3017.3017.2217.2717.271,400
29 abr 202417.4017.4217.3017.4217.4210,400
26 abr 202417.3617.3617.1717.2017.2063,900
25 abr 202417.1117.2217.1117.2217.224,400
24 abr 202417.2817.3117.1317.1517.157,500
23 abr 202417.1617.3517.1617.3517.35117,100
22 abr 202417.3117.3117.1317.1417.142,000
19 abr 202417.3617.4217.3517.4217.421,600
18 abr 202417.3517.4017.3117.3117.31101,900
17 abr 202417.4117.4117.3617.4117.411,500
16 abr 202417.4117.4617.3617.4617.466,600
15 abr 202417.6117.6117.3317.3917.39157,200
12 abr 202417.4517.4517.2017.3117.319,600
11 abr 202417.5017.6517.5017.5817.584,300
10 abr 202417.6817.6817.4917.5017.5031,000
09 abr 202417.7217.7617.7117.7417.7411,400
08 abr 202417.8217.8217.6517.7317.7379,500
05 abr 202417.3517.3517.3417.3417.342,700
04 abr 202417.4017.5117.3817.3817.382,600
03 abr 202417.1117.2517.1117.2317.2315,100
02 abr 202417.2617.3517.2217.2717.2723,000
01 abr 202417.3417.5317.3417.3517.359,400
28 mar 202417.5617.6717.5317.6417.645,900
27 mar 202417.5817.5817.5817.5817.58700
26 mar 202417.7217.7717.7217.7217.721,300
25 mar 202417.7817.8317.7217.7217.723,800
22 mar 202417.9318.1017.9318.0818.082,800
21 mar 202418.0618.1018.0218.0918.094,300
20 mar 202418.1218.1217.9418.0518.054,000
19 mar 202418.1018.2118.0818.2118.211,800
18 mar 202418.1918.1918.1018.1018.10400
15 mar 202418.0118.0117.9817.9817.98400
14 mar 202417.9618.0417.9417.9717.971,500
13 mar 202417.8518.0517.8518.0518.052,300
12 mar 202417.8517.9317.8517.9017.90500
11 mar 202417.8617.9117.8617.9117.91500
08 mar 202417.9717.9817.9017.9117.917,900
07 mar 202418.0118.0418.0118.0418.049,800
06 mar 202417.7417.8717.7417.8117.812,200
05 mar 202418.0618.0617.8717.8817.886,700
04 mar 202418.0618.1418.0618.0918.091,700
01 mar 202418.1318.1918.1218.1218.121,800
29 feb 202418.1518.2118.1518.1818.1821,900
28 feb 202418.1818.2318.1618.2318.236,000
27 feb 202418.0118.1818.0118.1018.103,000
26 feb 202418.0018.1217.9918.0118.0115,800
23 feb 202417.8417.8917.8317.8917.894,500
22 feb 202417.9817.9817.8817.9117.91600
21 feb 202417.9317.9317.8217.8517.851,000
20 feb 202417.6817.8017.6817.8017.803,100
16 feb 202417.6017.6017.5417.5617.561,800
15 feb 202417.3817.5517.3817.4917.491,900
14 feb 202417.5217.5417.5217.5317.531,300
13 feb 202417.3517.3517.0917.1417.149,800
12 feb 202417.2317.3517.2217.3517.355,100
09 feb 202417.0317.1217.0317.1217.12400
08 feb 202417.0517.0817.0517.0517.051,600
07 feb 202416.9917.1516.9917.1017.109,100
06 feb 202416.8617.0616.8616.9816.98651,700
05 feb 202417.0917.0916.9117.0317.032,000
02 feb 202417.2617.3617.1717.1717.177,300
01 feb 202417.2417.2617.2017.2617.266,400
31 ene 202417.3117.3517.2517.2517.253,500
30 ene 202417.3917.4517.3917.4517.453,200
29 ene 202417.4417.4417.3617.3917.392,100
26 ene 202417.7517.7717.7517.7517.75700
25 ene 202417.7017.7817.6917.7817.781,400
24 ene 202417.8617.8617.7517.7517.751,800
23 ene 202417.8417.8417.6017.6517.6511,800
22 ene 202417.7517.7517.7417.7417.74700
19 ene 202417.7017.7017.5717.5817.5827,300
18 ene 202417.7817.7817.5217.5417.5433,900
17 ene 202417.7417.7417.5717.5917.5967,300
16 ene 202417.9418.0217.8217.8517.8517,500
12 ene 202417.9618.0717.9218.0018.00100,600
11 ene 202417.8617.9117.7717.7817.7817,000
10 ene 202417.9518.0217.8817.9217.92135,300
09 ene 202418.0118.0517.9417.9417.9418,600
08 ene 202418.0918.2418.0418.2418.245,100
05 ene 202417.9417.9417.8417.9117.912,300
04 ene 202417.7317.9517.6917.9317.938,100
03 ene 202418.0518.0517.9418.0318.039,700
02 ene 202418.2118.3718.2118.3318.3322,500
29 dic 202318.1118.1618.0818.1318.133,000
28 dic 202318.1618.2518.1318.1318.1312,600
27 dic 202317.9118.0017.9118.0018.0013,100
26 dic 202317.9317.9517.9217.9517.952,000
22 dic 202317.6817.7417.6817.7417.744,100
21 dic 202317.6117.7217.6117.7217.721,000
20 dic 202317.5017.6117.4317.4317.433,900
19 dic 202317.4117.4517.4117.4517.451,300
18 dic 202317.2217.2217.2217.2217.22600
15 dic 202317.3017.3017.1317.2117.211,800
14 dic 202317.0017.1917.0017.1517.15500
13 dic 202316.7316.8416.7316.8416.841,000
12 dic 202316.5216.6816.5216.6216.6228,700
11 dic 202316.8216.8216.8216.8216.82500
08 dic 202317.0017.0116.9416.9416.941,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...