iShares MSCI India UCITS ETF (AMS:NDIA)
Netherlands · Delayed Price · Currency is EUR 8.22
-0.08 (-1.00%)
At close: Jul 25, 2025, 5:30 PM CET
AMS:NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 8.55 | 8.55 | 8.52 | 8.52 | - | 0.15% | 36,008 |
| Jun 24, 2025 | 8.53 | 8.53 | 8.47 | 8.51 | - | 0.97% | 12,582 |
| Jun 23, 2025 | 8.42 | 8.48 | 8.41 | 8.42 | - | -0.44% | 10,913 |
| Jun 20, 2025 | 8.42 | 8.49 | 8.42 | 8.46 | - | 1.26% | 17,743 |
| Jun 19, 2025 | 8.41 | 8.41 | 8.35 | 8.36 | - | -0.59% | 27,227 |
| Jun 18, 2025 | 8.44 | 8.44 | 8.40 | 8.41 | - | -0.59% | 4,016 |
| Jun 17, 2025 | 8.46 | 8.46 | 8.41 | 8.46 | - | -0.65% | 32,770 |
| Jun 16, 2025 | 8.48 | 8.52 | 8.45 | 8.51 | - | 0.83% | 37,819 |
| Jun 13, 2025 | 8.41 | 8.47 | 8.38 | 8.44 | - | -0.73% | 32,464 |
| Jun 12, 2025 | 8.61 | 8.63 | 8.46 | 8.50 | - | -2.11% | 93,281 |
| Jun 11, 2025 | 8.77 | 8.77 | 8.69 | 8.69 | - | -0.18% | 20,527 |
| Jun 10, 2025 | 8.74 | 8.75 | 8.69 | 8.70 | - | 0.14% | 9,736 |
| Jun 9, 2025 | 8.69 | 8.71 | 8.68 | 8.69 | - | 0.22% | 54,865 |
| Jun 6, 2025 | 8.61 | 8.69 | 8.61 | 8.67 | - | 1.81% | 13,603 |
| Jun 5, 2025 | 8.56 | 8.58 | 8.47 | 8.52 | - | 0.59% | 8,732 |
| Jun 4, 2025 | 8.49 | 8.51 | 8.46 | 8.47 | - | -0.39% | 33,586 |
| Jun 3, 2025 | 8.50 | 8.51 | 8.46 | 8.50 | - | -0.42% | 93,909 |
| Jun 2, 2025 | 8.53 | 8.57 | 8.51 | 8.54 | - | -0.41% | 18,889 |
| May 30, 2025 | 8.59 | 8.61 | 8.55 | 8.57 | - | -0.43% | 19,336 |
| May 29, 2025 | 8.65 | 8.67 | 8.61 | 8.61 | - | -0.05% | 13,631 |
| May 28, 2025 | 8.63 | 8.65 | 8.59 | 8.61 | - | -0.08% | 28,053 |
| May 27, 2025 | 8.60 | 8.65 | 8.58 | 8.62 | - | -0.31% | 14,457 |
| May 26, 2025 | 8.66 | 8.66 | 8.62 | 8.65 | - | 0.71% | 11,054 |