iShares MSCI India UCITS ETF (AMS:NDIA)
Netherlands · Delayed Price · Currency is EUR 8.41
+0.06 (0.74%)
At close: Dec 5, 2025
AMS:NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.39 | 8.41 | 8.36 | 8.41 | 8.41 | 0.74% | 43,531 |
| Dec 4, 2025 | 8.33 | 8.35 | 8.31 | 8.35 | 8.35 | 0.86% | 37,984 |
| Dec 3, 2025 | 8.31 | 8.32 | 8.28 | 8.28 | 8.28 | -1.35% | 74,639 |
| Dec 2, 2025 | 8.41 | 8.42 | 8.40 | 8.39 | 8.39 | -0.99% | 20,686 |
| Dec 1, 2025 | 8.45 | 8.48 | 8.44 | 8.48 | 8.48 | -0.94% | 11,815 |
| Nov 28, 2025 | 8.52 | 8.56 | 8.49 | 8.56 | 8.56 | 0.56% | 10,714 |
| Nov 27, 2025 | 8.49 | 8.52 | 8.49 | 8.51 | 8.51 | 0.02% | 14,690 |
| Nov 26, 2025 | 8.50 | 8.54 | 8.50 | 8.51 | 8.51 | 0.83% | 12,755 |
| Nov 25, 2025 | 8.48 | 8.49 | 8.43 | 8.44 | 8.44 | -0.73% | 56,741 |
| Nov 24, 2025 | 8.51 | 8.51 | 8.46 | 8.50 | 8.50 | -0.18% | 93,127 |
| Nov 21, 2025 | 8.58 | 8.58 | 8.49 | 8.51 | 8.51 | -1.41% | 21,677 |
| Nov 20, 2025 | 8.63 | 8.66 | 8.61 | 8.64 | 8.64 | 0.50% | 15,653 |
| Nov 19, 2025 | 8.54 | 8.60 | 8.53 | 8.59 | 8.59 | 0.98% | 22,499 |
| Nov 18, 2025 | 8.51 | 8.52 | 8.46 | 8.51 | 8.51 | -0.40% | 16,663 |
| Nov 17, 2025 | 8.51 | 8.55 | 8.51 | 8.54 | 8.54 | 0.48% | 17,005 |
| Nov 14, 2025 | 8.45 | 8.50 | 8.42 | 8.50 | 8.50 | 0.94% | 19,455 |
| Nov 13, 2025 | 8.53 | 8.53 | 8.42 | 8.42 | 8.42 | -0.87% | 6,457 |
| Nov 12, 2025 | 8.54 | 8.54 | 8.49 | 8.50 | 8.50 | -0.43% | 64,891 |
| Nov 11, 2025 | 8.48 | 8.53 | 8.48 | 8.53 | 8.53 | 1.15% | 4,343 |
| Nov 10, 2025 | 8.44 | 8.46 | 8.43 | 8.44 | 8.44 | 1.15% | 9,418 |
| Nov 7, 2025 | 8.42 | 8.44 | 8.33 | 8.34 | 8.34 | -0.47% | 38,545 |
| Nov 6, 2025 | 8.49 | 8.49 | 8.38 | 8.38 | 8.38 | -1.80% | 29,929 |
| Nov 5, 2025 | 8.48 | 8.55 | 8.48 | 8.53 | 8.53 | 0.33% | 17,365 |
| Nov 4, 2025 | 8.49 | 8.52 | 8.47 | 8.51 | 8.51 | 0.18% | 45,414 |
| Nov 3, 2025 | 8.49 | 8.53 | 8.47 | 8.49 | 8.49 | 0.49% | 56,733 |
| Oct 31, 2025 | 8.48 | 8.48 | 8.43 | 8.45 | 8.45 | -1.03% | 55,886 |
| Oct 30, 2025 | 8.47 | 8.55 | 8.44 | 8.54 | 8.54 | 0.28% | 112,170 |
| Oct 29, 2025 | 8.59 | 8.59 | 8.50 | 8.51 | 8.51 | 0.09% | 67,978 |
| Oct 28, 2025 | 8.51 | 8.51 | 8.47 | 8.51 | 8.51 | -0.35% | 99,186 |
| Oct 27, 2025 | 8.52 | 8.54 | 8.52 | 8.54 | 8.54 | 0.33% | 32,821 |
| Oct 24, 2025 | 8.54 | 8.55 | 8.49 | 8.51 | 8.51 | -0.74% | 38,868 |
| Oct 23, 2025 | 8.62 | 8.62 | 8.54 | 8.57 | 8.57 | -1.02% | 35,576 |
| Oct 22, 2025 | 8.66 | 8.72 | 8.66 | 8.66 | 8.66 | 1.62% | 68,964 |
| Oct 21, 2025 | 8.50 | 8.55 | 8.50 | 8.52 | 8.52 | 0.04% | 14,322 |
| Oct 20, 2025 | 8.49 | 8.53 | 8.47 | 8.52 | 8.52 | 0.60% | 151,961 |
| Oct 17, 2025 | 8.44 | 8.47 | 8.38 | 8.47 | 8.47 | 0.40% | 45,452 |
| Oct 16, 2025 | 8.40 | 8.45 | 8.40 | 8.43 | 8.43 | 1.14% | 52,311 |
| Oct 15, 2025 | 8.33 | 8.37 | 8.32 | 8.34 | 8.34 | 1.13% | 64,327 |
| Oct 14, 2025 | 8.24 | 8.27 | 8.22 | 8.25 | 8.25 | -0.64% | 26,237 |
| Oct 13, 2025 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 0.63% | 14,091 |
| Oct 10, 2025 | 8.33 | 8.35 | 8.24 | 8.25 | 8.25 | -0.12% | 17,101 |
| Oct 9, 2025 | 8.23 | 8.26 | 8.22 | 8.26 | 8.26 | 0.81% | 24,089 |
| Oct 8, 2025 | 8.19 | 8.21 | 8.17 | 8.19 | 8.19 | -0.13% | 12,961 |
| Oct 7, 2025 | 8.18 | 8.22 | 8.18 | 8.20 | 8.20 | 0.81% | 42,667 |
| Oct 6, 2025 | 8.13 | 8.19 | 8.11 | 8.14 | 8.14 | 0.89% | 97,571 |
| Oct 3, 2025 | 8.04 | 8.07 | 8.04 | 8.06 | 8.06 | 0.66% | 50,896 |
| Oct 2, 2025 | 8.00 | 8.05 | 8.00 | 8.01 | 8.01 | -0.62% | 45,242 |
| Oct 1, 2025 | 7.99 | 8.06 | 7.99 | 8.06 | 8.06 | 1.19% | 82,941 |
| Sep 30, 2025 | 7.97 | 7.97 | 7.94 | 7.97 | 7.96 | -0.41% | 23,610 |
| Sep 29, 2025 | 7.99 | 8.01 | 7.96 | 8.00 | 8.00 | -0.27% | 55,241 |