iShares MSCI India UCITS ETF (LON:NDIA)
9.45
+0.11 (1.21%)
Oct 1, 2025, 4:45 PM BST
LON:NDIA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 9.40 | 9.47 | 9.38 | 9.45 | 9.45 | 1.18% | 689,868 |
Sep 30, 2025 | 9.35 | 9.37 | 9.32 | 9.34 | 9.34 | -0.32% | 373,491 |
Sep 29, 2025 | 9.36 | 9.39 | 9.33 | 9.37 | 9.37 | -0.11% | 846,415 |
Sep 26, 2025 | 9.41 | 9.43 | 9.36 | 9.38 | 9.38 | -0.95% | 1,787,770 |
Sep 25, 2025 | 9.53 | 9.54 | 9.44 | 9.47 | 9.47 | -0.63% | 412,952 |
Sep 24, 2025 | 9.58 | 9.59 | 9.52 | 9.53 | 9.53 | -0.83% | 431,407 |
Sep 23, 2025 | 9.61 | 9.64 | 9.60 | 9.61 | 9.61 | -0.83% | 357,585 |
Sep 22, 2025 | 9.74 | 9.75 | 9.67 | 9.69 | 9.69 | -0.82% | 541,770 |
Sep 19, 2025 | 9.73 | 9.80 | 9.72 | 9.77 | 9.77 | 0.31% | 228,293 |
Sep 18, 2025 | 9.77 | 9.80 | 9.72 | 9.74 | 9.74 | -0.81% | 272,119 |
Sep 17, 2025 | 9.80 | 9.82 | 9.77 | 9.82 | 9.82 | 1.13% | 267,755 |
Sep 16, 2025 | 9.70 | 9.73 | 9.69 | 9.71 | 9.71 | 0.62% | 335,331 |
Sep 15, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | 0.42% | 954,306 |
Sep 12, 2025 | 9.62 | 9.64 | 9.60 | 9.61 | 9.61 | - | 346,030 |
Sep 11, 2025 | 9.56 | 9.61 | 9.53 | 9.61 | 9.61 | 0.21% | 1,232,478 |
Sep 10, 2025 | 9.56 | 9.60 | 9.54 | 9.59 | 9.59 | 0.95% | 689,643 |
Sep 9, 2025 | 9.49 | 9.51 | 9.48 | 9.50 | 9.50 | -0.11% | 423,885 |
Sep 8, 2025 | 9.51 | 9.53 | 9.45 | 9.51 | 9.51 | 0.74% | 315,770 |
Sep 5, 2025 | 9.39 | 9.49 | 9.37 | 9.44 | 9.44 | 0.11% | 186,962 |
Sep 4, 2025 | 9.48 | 9.50 | 9.43 | 9.43 | 9.43 | -0.42% | 309,802 |
Sep 3, 2025 | 9.43 | 9.48 | 9.41 | 9.47 | 9.47 | 0.85% | 511,245 |
Sep 2, 2025 | 9.48 | 9.50 | 9.36 | 9.39 | 9.39 | -0.53% | 688,216 |
Sep 1, 2025 | 9.37 | 9.47 | 9.37 | 9.44 | 9.44 | 1.40% | 174,509 |
Aug 29, 2025 | 9.39 | 9.40 | 9.29 | 9.31 | 9.31 | -1.27% | 469,749 |
Aug 28, 2025 | 9.44 | 9.44 | 9.40 | 9.43 | 9.43 | -0.32% | 285,115 |
Aug 27, 2025 | 9.44 | 9.47 | 9.39 | 9.46 | 9.46 | -0.21% | 2,832,079 |
Aug 26, 2025 | 9.54 | 9.64 | 9.45 | 9.48 | 9.48 | -1.66% | 449,282 |
Aug 22, 2025 | 9.62 | 9.67 | 9.58 | 9.64 | 9.64 | -0.31% | 930,274 |
Aug 21, 2025 | 9.72 | 9.74 | 9.64 | 9.67 | 9.67 | -0.10% | 318,437 |
Aug 20, 2025 | 9.69 | 9.72 | 9.67 | 9.68 | 9.68 | 0.31% | 426,845 |
Aug 19, 2025 | 9.64 | 9.67 | 9.62 | 9.65 | 9.65 | 0.73% | 799,441 |
Aug 18, 2025 | 9.55 | 9.59 | 9.52 | 9.58 | 9.58 | 1.91% | 390,372 |
Aug 15, 2025 | 9.39 | 9.43 | 9.38 | 9.40 | 9.40 | 0.53% | 137,763 |
Aug 14, 2025 | 9.43 | 9.45 | 9.35 | 9.35 | 9.35 | -0.85% | 531,707 |
Aug 13, 2025 | 9.40 | 9.45 | 9.38 | 9.43 | 9.43 | 0.64% | 507,487 |
Aug 12, 2025 | 9.38 | 9.40 | 9.31 | 9.37 | 9.37 | 0.21% | 726,755 |
Aug 11, 2025 | 9.33 | 9.38 | 9.32 | 9.35 | 9.35 | 0.65% | 916,279 |
Aug 8, 2025 | 9.33 | 9.35 | 9.28 | 9.29 | 9.29 | -1.17% | 174,835 |
Aug 7, 2025 | 9.32 | 9.46 | 9.29 | 9.40 | 9.40 | 0.64% | 404,753 |
Aug 6, 2025 | 9.41 | 9.44 | 9.32 | 9.34 | 9.34 | -0.64% | 465,150 |
Aug 5, 2025 | 9.43 | 9.45 | 9.40 | 9.40 | 9.40 | -0.11% | 264,356 |
Aug 4, 2025 | 9.47 | 9.51 | 9.39 | 9.41 | 9.41 | -0.42% | 386,320 |
Aug 1, 2025 | 9.46 | 9.47 | 9.38 | 9.45 | 9.45 | -0.21% | 505,365 |
Jul 31, 2025 | 9.53 | 9.56 | 9.46 | 9.47 | 9.47 | -0.11% | 741,022 |
Jul 30, 2025 | 9.60 | 9.72 | 9.46 | 9.48 | 9.48 | -1.15% | 241,394 |
Jul 29, 2025 | 9.65 | 9.66 | 9.57 | 9.59 | 9.59 | 0.10% | 727,356 |
Jul 28, 2025 | 9.64 | 9.68 | 9.56 | 9.58 | 9.58 | -0.62% | 505,742 |
Jul 25, 2025 | 9.67 | 9.69 | 9.63 | 9.64 | 9.64 | -1.13% | 273,299 |
Jul 24, 2025 | 9.82 | 9.82 | 9.75 | 9.75 | 9.75 | -1.22% | 139,701 |
Jul 23, 2025 | 9.82 | 9.87 | 9.81 | 9.87 | 9.87 | 0.61% | 395,846 |