iShares MSCI India UCITS ETF (ETR:QDV5)
Germany · Delayed Price · Currency is EUR 7.52
+0.05 (0.67%)
Oct 30, 2026, 5:36 PM CET
ETR:QDV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.45 | 7.54 | 7.44 | 7.52 | 7.52 | 0.67% | 273,237 |
| Oct 29, 2026 | 7.43 | 7.50 | 7.43 | 7.47 | 7.47 | 1.41% | 368,455 |
| Oct 28, 2026 | 7.42 | 7.43 | 7.37 | 7.37 | 7.37 | 0.16% | 214,964 |
| Oct 27, 2026 | 7.38 | 7.41 | 7.36 | 7.36 | 7.36 | 0.49% | 229,555 |
| Oct 26, 2026 | 7.30 | 7.38 | 7.29 | 7.32 | 7.32 | 0.32% | 160,297 |
| Oct 23, 2026 | 7.25 | 7.33 | 7.24 | 7.30 | 7.30 | -1.62% | 349,102 |
| Oct 22, 2026 | 7.35 | 7.43 | 7.34 | 7.42 | 7.42 | -0.13% | 374,329 |
| Oct 21, 2026 | 7.42 | 7.44 | 7.39 | 7.43 | 7.43 | -0.96% | 287,896 |
| Oct 20, 2026 | 7.51 | 7.54 | 7.47 | 7.50 | 7.50 | 0.41% | 232,837 |
| Oct 19, 2026 | 7.51 | 7.52 | 7.45 | 7.47 | 7.47 | -0.76% | 251,017 |
| Oct 16, 2026 | 7.53 | 7.55 | 7.52 | 7.53 | 7.53 | -0.34% | 235,134 |
| Oct 15, 2026 | 7.53 | 7.57 | 7.49 | 7.55 | 7.55 | 1.49% | 239,617 |
| Oct 14, 2026 | 7.46 | 7.47 | 7.42 | 7.44 | 7.44 | -0.43% | 362,012 |
| Oct 13, 2026 | 7.40 | 7.49 | 7.39 | 7.47 | 7.47 | 1.91% | 391,335 |
| Oct 12, 2026 | 7.30 | 7.34 | 7.30 | 7.33 | 7.33 | 1.31% | 313,924 |
| Oct 9, 2026 | 7.23 | 7.27 | 7.23 | 7.24 | 7.24 | 1.46% | 988,660 |
| Oct 8, 2026 | 7.21 | 7.21 | 7.14 | 7.14 | 7.14 | -1.87% | 313,145 |
| Oct 7, 2026 | 7.31 | 7.33 | 7.24 | 7.27 | 7.27 | -1.05% | 246,629 |
| Oct 6, 2026 | 7.38 | 7.39 | 7.35 | 7.35 | 7.35 | 0.27% | 242,597 |
| Oct 5, 2026 | 7.32 | 7.35 | 7.31 | 7.33 | 7.33 | 0.30% | 245,301 |
| Oct 2, 2026 | 7.32 | 7.38 | 7.30 | 7.31 | 7.31 | 0.25% | 554,049 |
| Oct 1, 2026 | 7.27 | 7.31 | 7.17 | 7.29 | 7.29 | 0.40% | 596,618 |
| Sep 30, 2026 | 7.32 | 7.35 | 7.26 | 7.26 | 7.26 | -0.72% | 164,570 |
| Sep 29, 2026 | 7.30 | 7.35 | 7.29 | 7.31 | 7.31 | -0.22% | 424,981 |
| Sep 28, 2026 | 7.37 | 7.37 | 7.32 | 7.33 | 7.33 | -1.51% | 263,970 |
| Sep 25, 2026 | 7.42 | 7.48 | 7.41 | 7.44 | 7.44 | 0.12% | 331,855 |
| Sep 24, 2026 | 7.48 | 7.49 | 7.43 | 7.43 | 7.43 | -1.31% | 450,230 |
| Sep 23, 2026 | 7.54 | 7.57 | 7.53 | 7.53 | 7.53 | 0.24% | 405,833 |
| Sep 22, 2026 | 7.48 | 7.53 | 7.47 | 7.51 | 7.51 | 0.03% | 249,172 |
| Sep 21, 2026 | 7.49 | 7.52 | 7.48 | 7.51 | 7.51 | 1.08% | 245,943 |
| Sep 18, 2026 | 7.46 | 7.48 | 7.43 | 7.43 | 7.43 | -0.54% | 230,690 |
| Sep 17, 2026 | 7.44 | 7.47 | 7.42 | 7.47 | 7.47 | 1.63% | 196,020 |
| Sep 16, 2026 | 7.34 | 7.38 | 7.34 | 7.35 | 7.35 | 0.22% | 278,816 |
| 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 |