iShares MSCI India UCITS ETF (ETR:QDV5)
Germany · Delayed Price · Currency is EUR 7.68
+0.12 (1.60%)
Aug 25, 2026, 5:35 PM CET
ETR:QDV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.59 | 7.67 | 7.57 | 7.66 | - | 1.36% | 285,370 |
| 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 |
| Jul 8, 2026 | 7.70 | 7.72 | 7.55 | 7.62 | 7.62 | -1.30% | 584,047 |
| Jul 7, 2026 | 7.78 | 7.80 | 7.72 | 7.72 | 7.72 | -1.15% | 259,841 |
| Jul 6, 2026 | 7.76 | 7.81 | 7.75 | 7.81 | 7.81 | 1.27% | 260,030 |
| Jul 3, 2026 | 7.71 | 7.73 | 7.69 | 7.71 | 7.71 | -0.26% | 238,272 |
| Jul 2, 2026 | 7.70 | 7.73 | 7.68 | 7.73 | 7.73 | 0.12% | 319,854 |
| Jul 1, 2026 | 7.73 | 7.73 | 7.67 | 7.72 | 7.72 | 0.29% | 372,532 |
| Jun 30, 2026 | 7.67 | 7.72 | 7.67 | 7.70 | 7.70 | 0.46% | 240,699 |
| Jun 29, 2026 | 7.70 | 7.71 | 7.65 | 7.67 | 7.67 | -1.24% | 514,336 |
| Jun 26, 2026 | 7.75 | 7.78 | 7.71 | 7.76 | 7.76 | 0.04% | 333,724 |
| Jun 25, 2026 | 7.81 | 7.82 | 7.74 | 7.76 | 7.76 | -0.41% | 270,224 |
| Jun 24, 2026 | 7.73 | 7.81 | 7.73 | 7.79 | 7.79 | 1.67% | 223,244 |
| Jun 23, 2026 | 7.73 | 7.73 | 7.65 | 7.66 | 7.66 | -1.19% | 292,718 |
| Jun 22, 2026 | 7.73 | 7.79 | 7.71 | 7.76 | 7.76 | 0.86% | 295,613 |
| Jun 19, 2026 | 7.71 | 7.75 | 7.68 | 7.69 | 7.69 | -0.35% | 337,580 |
| Jun 18, 2026 | 7.69 | 7.75 | 7.68 | 7.72 | 7.72 | 1.09% | 293,464 |
| Jun 17, 2026 | 7.59 | 7.63 | 7.58 | 7.63 | 7.63 | 0.82% | 338,304 |