iShares MSCI India UCITS ETF (AMS:NDIA)
Netherlands · Delayed Price · Currency is EUR 8.13
+0.08 (0.95%)
Last updated: Sep 3, 2025, 12:39 PM CET
AMS:NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.11 | 8.13 | 8.10 | 8.13 | - | 0.94% | 16,725 |
| Sep 2, 2025 | 8.11 | 8.13 | 8.05 | 8.06 | - | -0.11% | 8,540 |
| Sep 1, 2025 | 7.99 | 8.07 | 7.99 | 8.06 | - | 1.33% | 28,572 |
| Aug 29, 2025 | 8.05 | 8.05 | 7.96 | 7.96 | - | -1.58% | 88,994 |
| Aug 28, 2025 | 8.10 | 8.11 | 8.06 | 8.09 | - | -0.86% | 147,909 |
| Aug 27, 2025 | 8.13 | 8.16 | 8.10 | 8.16 | - | 0.36% | 120,886 |
| Aug 26, 2025 | 8.21 | 8.24 | 8.12 | 8.13 | - | -1.31% | 60,602 |
| Aug 25, 2025 | 8.23 | 8.24 | 8.21 | 8.24 | - | 0.15% | 4,642 |
| Aug 22, 2025 | 8.30 | 8.30 | 8.22 | 8.22 | - | -1.20% | 5,932 |
| Aug 21, 2025 | 8.35 | 8.35 | 8.29 | 8.32 | - | 0.29% | 29,226 |
| Aug 20, 2025 | 8.33 | 8.34 | 8.29 | 8.30 | - | 0.29% | 4,588 |
| Aug 19, 2025 | 8.26 | 8.28 | 8.25 | 8.28 | - | 0.85% | 163,166 |
| Aug 18, 2025 | 8.19 | 8.22 | 8.18 | 8.21 | - | 2.12% | 9,467 |
| Aug 15, 2025 | 8.07 | 8.07 | 8.03 | 8.04 | - | -0.04% | 4,212 |
| Aug 14, 2025 | 8.06 | 8.06 | 8.02 | 8.04 | - | -0.20% | 215,098 |
| Aug 13, 2025 | 8.04 | 8.08 | 8.04 | 8.05 | - | 0.39% | 31,304 |
| Aug 12, 2025 | 8.08 | 8.08 | 8.01 | 8.02 | - | -0.51% | 19,934 |
| Aug 11, 2025 | 8.00 | 8.06 | 8.00 | 8.06 | - | 1.23% | 10,985 |
| Aug 8, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | - | -1.53% | 57,723 |
| Aug 7, 2025 | 8.00 | 8.12 | 7.95 | 8.09 | - | 0.82% | 19,312 |
| Aug 6, 2025 | 8.12 | 8.13 | 8.00 | 8.02 | - | -1.15% | 46,347 |
| Aug 5, 2025 | 8.14 | 8.18 | 8.11 | 8.12 | - | -0.34% | 10,501 |
| Aug 4, 2025 | 8.17 | 8.20 | 8.12 | 8.15 | - | -0.59% | 20,814 |
| Aug 1, 2025 | 8.28 | 8.29 | 8.14 | 8.19 | - | -1.05% | 42,719 |
| Jul 31, 2025 | 8.31 | 8.35 | 8.28 | 8.28 | - | 0.36% | 37,902 |
| Jul 30, 2025 | 8.28 | 8.31 | 8.21 | 8.25 | - | -0.70% | 21,304 |
| Jul 29, 2025 | 8.28 | 8.35 | 8.28 | 8.31 | - | 0.85% | 4,677 |
| Jul 28, 2025 | 8.23 | 8.25 | 8.21 | 8.24 | - | 0.26% | 10,376 |
| Jul 25, 2025 | 8.23 | 8.24 | 8.21 | 8.22 | - | -0.99% | 32,118 |
| Jul 24, 2025 | 8.34 | 8.35 | 8.30 | 8.30 | - | -1.17% | 30,921 |
| Jul 23, 2025 | 8.36 | 8.40 | 8.36 | 8.40 | - | 0.20% | 11,874 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | - | -0.83% | 39,191 |
| Jul 21, 2025 | 8.44 | 8.47 | 8.43 | 8.45 | - | 0.21% | 14,433 |
| Jul 18, 2025 | 8.46 | 8.47 | 8.41 | 8.43 | - | -1.24% | 16,611 |
| Jul 17, 2025 | 8.56 | 8.57 | 8.50 | 8.54 | - | 0.41% | 20,902 |
| Jul 16, 2025 | 8.54 | 8.58 | 8.50 | 8.50 | - | -0.36% | 1,543 |
| Jul 15, 2025 | 8.52 | 8.53 | 8.50 | 8.53 | - | 0.98% | 4,497 |
| Jul 14, 2025 | 8.44 | 8.46 | 8.42 | 8.45 | - | 0.01% | 7,270 |
| Jul 11, 2025 | 8.49 | 8.49 | 8.45 | 8.45 | - | -0.84% | 17,530 |
| Jul 10, 2025 | 8.52 | 8.53 | 8.51 | 8.52 | - | -0.40% | 12,207 |
| Jul 9, 2025 | 8.58 | 8.58 | 8.56 | 8.56 | - | -0.22% | 7,861 |
| Jul 8, 2025 | 8.54 | 8.62 | 8.53 | 8.58 | - | 0.26% | 37,432 |
| Jul 7, 2025 | 8.54 | 8.56 | 8.52 | 8.55 | - | 0.19% | 6,292 |
| Jul 4, 2025 | 8.53 | 8.56 | 8.51 | 8.54 | - | -0.12% | 81,663 |
| Jul 3, 2025 | 8.55 | 8.59 | 8.54 | 8.55 | - | 0.07% | 19,366 |
| Jul 2, 2025 | 8.53 | 8.55 | 8.50 | 8.54 | - | -0.34% | 5,832 |
| Jul 1, 2025 | 8.56 | 8.57 | 8.53 | 8.57 | - | 0.09% | 10,934 |
| Jun 30, 2025 | 8.61 | 8.61 | 8.53 | 8.56 | - | -0.71% | 73,139 |
| Jun 27, 2025 | 8.63 | 8.64 | 8.59 | 8.62 | - | 0.51% | 17,338 |
| Jun 26, 2025 | 8.52 | 8.59 | 8.50 | 8.58 | - | 0.70% | 26,263 |