iShares MSCI India UCITS ETF (ETR:QDV5)
Germany · Delayed Price · Currency is EUR 7.70
+0.02 (0.26%)
Jul 21, 2026, 5:36 PM CET
ETR:QDV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | - | -0.14% | 254,636 |
| 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 |
| Jun 16, 2026 | 7.54 | 7.59 | 7.53 | 7.57 | 7.57 | 0.23% | 341,347 |
| Jun 15, 2026 | 7.53 | 7.55 | 7.50 | 7.55 | 7.55 | 2.03% | 649,372 |
| Jun 12, 2026 | 7.28 | 7.42 | 7.26 | 7.40 | 7.40 | 2.61% | 465,088 |
| Jun 11, 2026 | 7.25 | 7.25 | 7.19 | 7.22 | 7.22 | -0.56% | 237,804 |
| Jun 10, 2026 | 7.34 | 7.36 | 7.25 | 7.26 | 7.26 | -0.26% | 356,670 |
| Jun 9, 2026 | 7.29 | 7.34 | 7.27 | 7.28 | 7.28 | 0.32% | 399,033 |
| Jun 8, 2026 | 7.31 | 7.31 | 7.24 | 7.25 | 7.25 | -0.60% | 258,299 |
| Jun 5, 2026 | 7.30 | 7.35 | 7.26 | 7.30 | 7.30 | -0.05% | 343,587 |
| Jun 4, 2026 | 7.28 | 7.32 | 7.26 | 7.30 | 7.30 | 1.21% | 268,640 |
| Jun 3, 2026 | 7.24 | 7.31 | 7.21 | 7.21 | 7.21 | -1.33% | 470,971 |
| Jun 2, 2026 | 7.27 | 7.33 | 7.26 | 7.31 | 7.31 | 0.54% | 620,351 |
| Jun 1, 2026 | 7.35 | 7.35 | 7.25 | 7.27 | 7.27 | -1.60% | 562,814 |
| May 29, 2026 | 7.40 | 7.44 | 7.36 | 7.39 | 7.39 | 0.68% | 1,393,633 |
| May 28, 2026 | 7.35 | 7.35 | 7.28 | 7.34 | 7.34 | -1.08% | 507,044 |
| May 27, 2026 | 7.41 | 7.44 | 7.40 | 7.42 | 7.42 | 0.07% | 236,576 |
| May 26, 2026 | 7.47 | 7.47 | 7.39 | 7.42 | 7.42 | -1.13% | 282,425 |
| May 25, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1.15% | 271,346 |
| May 22, 2026 | 7.38 | 7.44 | 7.36 | 7.42 | 7.42 | 1.73% | 357,249 |
| May 21, 2026 | 7.31 | 7.33 | 7.24 | 7.29 | 7.29 | -0.92% | 423,835 |
| May 20, 2026 | 7.25 | 7.36 | 7.25 | 7.36 | 7.36 | 1.84% | 378,608 |
| May 19, 2026 | 7.30 | 7.30 | 7.19 | 7.22 | 7.22 | -0.50% | 285,805 |
| May 18, 2026 | 7.25 | 7.32 | 7.23 | 7.26 | 7.26 | -1.02% | 370,348 |
| May 15, 2026 | 7.33 | 7.36 | 7.28 | 7.34 | 7.34 | -0.34% | 469,392 |
| May 14, 2026 | 7.30 | 7.37 | 7.29 | 7.36 | 7.36 | 1.64% | 311,306 |
| May 13, 2026 | 7.22 | 7.27 | 7.20 | 7.24 | 7.24 | 1.07% | 385,104 |