iShares MSCI India UCITS ETF (ETR:QDV5)
Germany · Delayed Price · Currency is EUR 7.35
+0.02 (0.22%)
Sep 16, 2026, 5:35 PM CET
ETR:QDV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.34 | 7.38 | 7.34 | 7.37 | - | 0.44% | 274,422 |
| Sep 15, 2026 | 7.39 | 7.40 | 7.33 | 7.33 | 7.33 | -1.38% | 358,445 |
| Sep 14, 2026 | 7.45 | 7.46 | 7.43 | 7.44 | 7.44 | 0.26% | 240,603 |
| Sep 11, 2026 | 7.39 | 7.46 | 7.38 | 7.42 | 7.42 | 0.51% | 369,324 |
| Sep 10, 2026 | 7.45 | 7.47 | 7.38 | 7.38 | 7.38 | -1.23% | 258,991 |
| Sep 9, 2026 | 7.50 | 7.52 | 7.45 | 7.47 | 7.47 | -1.05% | 388,432 |
| Sep 8, 2026 | 7.56 | 7.58 | 7.54 | 7.55 | 7.55 | -0.13% | 437,391 |
| Sep 7, 2026 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | -1.09% | 225,945 |
| Sep 4, 2026 | 7.65 | 7.67 | 7.64 | 7.64 | 7.64 | 0.07% | 331,707 |
| Sep 3, 2026 | 7.64 | 7.68 | 7.63 | 7.64 | 7.64 | -0.29% | 157,015 |
| Sep 2, 2026 | 7.62 | 7.70 | 7.62 | 7.66 | 7.66 | -0.12% | 672,378 |
| Sep 1, 2026 | 7.69 | 7.70 | 7.64 | 7.67 | 7.67 | 0.51% | 473,858 |
| Aug 31, 2026 | 7.66 | 7.69 | 7.63 | 7.63 | 7.63 | -0.35% | 617,528 |
| Aug 28, 2026 | 7.63 | 7.67 | 7.61 | 7.66 | 7.66 | 0.49% | 852,890 |
| Aug 27, 2026 | 7.64 | 7.64 | 7.61 | 7.62 | 7.62 | -0.27% | 523,953 |
| Aug 26, 2026 | 7.66 | 7.68 | 7.64 | 7.64 | 7.64 | -0.46% | 240,067 |
| Aug 25, 2026 | 7.59 | 7.68 | 7.57 | 7.68 | 7.68 | 1.60% | 780,761 |
| Aug 24, 2026 | 7.58 | 7.59 | 7.55 | 7.56 | 7.56 | -0.51% | 467,665 |
| Aug 21, 2026 | 7.57 | 7.61 | 7.56 | 7.60 | 7.60 | 0.12% | 213,684 |
| Aug 20, 2026 | 7.59 | 7.62 | 7.56 | 7.59 | 7.59 | 0.07% | 314,214 |
| Aug 19, 2026 | 7.60 | 7.63 | 7.58 | 7.58 | 7.58 | -0.42% | 301,316 |
| Aug 18, 2026 | 7.67 | 7.68 | 7.61 | 7.61 | 7.61 | -0.95% | 653,462 |
| Aug 17, 2026 | 7.70 | 7.71 | 7.68 | 7.69 | 7.69 | -0.22% | 385,294 |
| Aug 14, 2026 | 7.74 | 7.76 | 7.69 | 7.70 | 7.70 | -0.59% | 223,341 |
| Aug 13, 2026 | 7.76 | 7.79 | 7.75 | 7.75 | 7.75 | 0.28% | 562,080 |
| Aug 12, 2026 | 7.76 | 7.79 | 7.73 | 7.73 | 7.73 | -0.87% | 401,203 |
| Aug 11, 2026 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | -0.10% | 2,178,838 |
| Aug 10, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.40% | 400,152 |
| Aug 7, 2026 | 7.85 | 7.86 | 7.82 | 7.83 | 7.83 | -0.06% | 324,899 |
| Aug 6, 2026 | 7.85 | 7.86 | 7.83 | 7.84 | 7.84 | 0.06% | 344,240 |
| Aug 5, 2026 | 7.82 | 7.86 | 7.82 | 7.83 | 7.83 | -0.31% | 719,555 |
| Aug 4, 2026 | 7.83 | 7.87 | 7.81 | 7.86 | 7.86 | 0.22% | 376,704 |
| Aug 3, 2026 | 7.85 | 7.85 | 7.82 | 7.84 | 7.84 | 0.80% | 450,086 |
| Jul 31, 2026 | 7.79 | 7.80 | 7.76 | 7.78 | 7.78 | 0.61% | 225,152 |
| Jul 30, 2026 | 7.73 | 7.78 | 7.72 | 7.73 | 7.73 | -0.37% | 557,387 |
| Jul 29, 2026 | 7.76 | 7.78 | 7.73 | 7.76 | 7.76 | -0.22% | 344,178 |
| Jul 28, 2026 | 7.70 | 7.78 | 7.69 | 7.78 | 7.78 | 1.73% | 214,961 |
| Jul 27, 2026 | 7.64 | 7.69 | 7.64 | 7.65 | 7.65 | 0.57% | 285,493 |
| Jul 24, 2026 | 7.55 | 7.62 | 7.55 | 7.60 | 7.60 | 1.37% | 238,584 |
| Jul 23, 2026 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -1.26% | 352,210 |
| Jul 22, 2026 | 7.62 | 7.63 | 7.59 | 7.60 | 7.60 | -1.35% | 149,491 |
| Jul 21, 2026 | 7.68 | 7.70 | 7.67 | 7.70 | 7.70 | 0.26% | 390,771 |
| Jul 20, 2026 | 7.63 | 7.72 | 7.62 | 7.68 | 7.68 | -0.17% | 242,291 |
| Jul 17, 2026 | 7.65 | 7.71 | 7.64 | 7.69 | 7.69 | 0.50% | 309,568 |
| Jul 16, 2026 | 7.64 | 7.66 | 7.60 | 7.66 | 7.66 | -0.17% | 215,049 |
| Jul 15, 2026 | 7.68 | 7.68 | 7.63 | 7.67 | 7.67 | 0.30% | 210,445 |
| Jul 14, 2026 | 7.65 | 7.67 | 7.61 | 7.65 | 7.65 | -0.77% | 194,637 |
| Jul 13, 2026 | 7.73 | 7.75 | 7.70 | 7.70 | 7.70 | -0.76% | 445,834 |
| Jul 10, 2026 | 7.74 | 7.78 | 7.73 | 7.76 | 7.76 | 1.24% | 633,867 |
| Jul 9, 2026 | 7.65 | 7.70 | 7.63 | 7.67 | 7.67 | 0.63% | 806,632 |