iShares MSCI India UCITS ETF (ETR:QDV5)
Germany · Delayed Price · Currency is EUR 8.23
-0.08 (-1.01%)
Aug 22, 2025, 5:36 PM CET
ETR:QDV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.29 | 8.30 | 8.22 | 8.23 | 8.23 | -1.08% | 241,237 |
| Aug 21, 2025 | 8.36 | 8.37 | 8.30 | 8.32 | 8.32 | 0.12% | 393,728 |
| Aug 20, 2025 | 8.33 | 8.35 | 8.30 | 8.31 | 8.31 | 0.36% | 373,650 |
| Aug 19, 2025 | 8.26 | 8.28 | 8.24 | 8.28 | 8.28 | 0.85% | 532,111 |
| Aug 18, 2025 | 8.16 | 8.21 | 8.16 | 8.21 | 8.21 | 1.99% | 298,392 |
| Aug 15, 2025 | 8.07 | 8.07 | 8.02 | 8.05 | 8.05 | 0.12% | 168,880 |
| Aug 14, 2025 | 8.06 | 8.06 | 8.03 | 8.04 | 8.04 | - | 622,488 |
| Aug 13, 2025 | 8.04 | 8.07 | 8.03 | 8.04 | 8.04 | 0.12% | 202,895 |
| Aug 12, 2025 | 8.08 | 8.09 | 8.01 | 8.03 | 8.03 | -0.37% | 278,836 |
| Aug 11, 2025 | 8.00 | 8.07 | 8.00 | 8.06 | 8.06 | 1.13% | 385,691 |
| Aug 8, 2025 | 8.00 | 8.02 | 7.97 | 7.97 | 7.97 | -1.36% | 393,715 |
| Aug 7, 2025 | 8.00 | 8.12 | 7.94 | 8.08 | 8.08 | 0.75% | 798,349 |
| Aug 6, 2025 | 8.12 | 8.14 | 8.01 | 8.02 | 8.02 | -1.23% | 478,642 |
| Aug 5, 2025 | 8.16 | 8.18 | 8.12 | 8.12 | 8.12 | -0.12% | 330,475 |
| Aug 4, 2025 | 8.17 | 8.20 | 8.12 | 8.13 | 8.13 | -0.73% | 474,482 |
| Aug 1, 2025 | 8.29 | 8.29 | 8.14 | 8.19 | 8.19 | -1.09% | 651,479 |
| Jul 31, 2025 | 8.32 | 8.35 | 8.27 | 8.28 | 8.28 | 0.24% | 613,290 |
| Jul 30, 2025 | 8.30 | 8.30 | 8.23 | 8.26 | 8.26 | -0.72% | 376,506 |
| Jul 29, 2025 | 8.30 | 8.36 | 8.29 | 8.32 | 8.32 | 0.85% | 167,186 |
| Jul 28, 2025 | 8.25 | 8.25 | 8.21 | 8.25 | 8.25 | 0.49% | 182,761 |
| Jul 25, 2025 | 8.23 | 8.24 | 8.21 | 8.21 | 8.21 | -1.08% | 306,405 |
| Jul 24, 2025 | 8.34 | 8.35 | 8.29 | 8.30 | 8.30 | -1.19% | 209,210 |
| Jul 23, 2025 | 8.38 | 8.41 | 8.36 | 8.40 | 8.40 | 0.24% | 257,053 |
| Jul 22, 2025 | 8.40 | 8.41 | 8.37 | 8.38 | 8.38 | -0.95% | 300,516 |
| Jul 21, 2025 | 8.45 | 8.47 | 8.43 | 8.46 | 8.46 | 0.36% | 210,193 |
| Jul 18, 2025 | 8.46 | 8.46 | 8.41 | 8.43 | 8.43 | -1.06% | 183,968 |
| Jul 17, 2025 | 8.58 | 8.58 | 8.50 | 8.52 | 8.52 | 0.35% | 165,762 |
| Jul 16, 2025 | 8.54 | 8.57 | 8.49 | 8.49 | 8.49 | -0.47% | 206,447 |
| Jul 15, 2025 | 8.52 | 8.54 | 8.49 | 8.53 | 8.53 | 0.83% | 306,516 |
| Jul 14, 2025 | 8.44 | 8.46 | 8.42 | 8.46 | 8.46 | - | 184,332 |
| Jul 11, 2025 | 8.49 | 8.49 | 8.44 | 8.46 | 8.46 | -0.82% | 236,430 |
| Jul 10, 2025 | 8.53 | 8.54 | 8.50 | 8.53 | 8.53 | -0.23% | 275,753 |
| Jul 9, 2025 | 8.58 | 8.59 | 8.55 | 8.55 | 8.55 | -0.35% | 175,932 |
| Jul 8, 2025 | 8.55 | 8.60 | 8.53 | 8.58 | 8.58 | 0.35% | 278,828 |
| Jul 7, 2025 | 8.54 | 8.56 | 8.51 | 8.55 | 8.55 | 0.12% | 266,636 |
| Jul 4, 2025 | 8.53 | 8.57 | 8.52 | 8.54 | 8.54 | -0.23% | 190,511 |
| Jul 3, 2025 | 8.56 | 8.59 | 8.54 | 8.56 | 8.56 | 0.23% | 363,125 |
| Jul 2, 2025 | 8.53 | 8.55 | 8.50 | 8.54 | 8.54 | -0.35% | 232,846 |
| Jul 1, 2025 | 8.56 | 8.57 | 8.53 | 8.57 | 8.57 | 0.47% | 393,343 |
| Jun 30, 2025 | 8.60 | 8.61 | 8.53 | 8.53 | 8.53 | -1.27% | 279,034 |
| Jun 27, 2025 | 8.62 | 8.64 | 8.60 | 8.64 | 8.64 | 0.58% | 175,851 |
| Jun 26, 2025 | 8.53 | 8.59 | 8.51 | 8.59 | 8.59 | 0.70% | 368,480 |
| Jun 25, 2025 | 8.55 | 8.55 | 8.52 | 8.53 | 8.53 | 0.35% | 193,368 |
| Jun 24, 2025 | 8.53 | 8.54 | 8.46 | 8.50 | 8.50 | 0.83% | 205,175 |
| Jun 23, 2025 | 8.41 | 8.47 | 8.41 | 8.43 | 8.43 | -0.59% | 340,177 |
| Jun 20, 2025 | 8.44 | 8.49 | 8.42 | 8.48 | 8.48 | 1.68% | 190,002 |
| Jun 19, 2025 | 8.41 | 8.41 | 8.34 | 8.34 | 8.34 | -0.95% | 168,596 |
| Jun 18, 2025 | 8.44 | 8.44 | 8.40 | 8.42 | 8.42 | -0.36% | 501,712 |
| Jun 17, 2025 | 8.47 | 8.47 | 8.41 | 8.45 | 8.45 | -0.82% | 592,840 |
| Jun 16, 2025 | 8.48 | 8.52 | 8.46 | 8.52 | 8.52 | 0.95% | 382,001 |