iShares MSCI India UCITS ETF (LON:NDIA)
London · Delayed Price · Currency is GBP · Price in USD 9.37
+0.02 (0.24%)
Aug 12, 2025, 4:35 PM BST
LON:NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.38 | 9.40 | 9.31 | 9.37 | 9.37 | 0.21% | 719,859 |
| 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 |
| Jul 22, 2025 | 9.83 | 9.84 | 9.78 | 9.81 | 9.81 | -0.91% | 534,674 |
| Jul 21, 2025 | 9.83 | 9.90 | 9.80 | 9.90 | 9.90 | 0.92% | 634,718 |
| Jul 18, 2025 | 9.83 | 9.85 | 9.80 | 9.81 | 9.81 | -0.91% | 441,054 |
| Jul 17, 2025 | 9.92 | 9.93 | 9.85 | 9.90 | 9.90 | -0.30% | 312,622 |
| Jul 16, 2025 | 9.92 | 9.98 | 9.88 | 9.93 | 9.93 | 0.20% | 297,913 |
| Jul 15, 2025 | 9.95 | 10.00 | 9.90 | 9.91 | 9.91 | 0.30% | 474,493 |
| Jul 14, 2025 | 9.85 | 9.89 | 9.83 | 9.88 | 9.88 | -0.10% | 180,662 |
| Jul 11, 2025 | 9.89 | 9.92 | 9.87 | 9.89 | 9.89 | -0.60% | 576,171 |
| Jul 10, 2025 | 10.00 | 10.03 | 9.94 | 9.95 | 9.95 | -0.60% | 212,553 |
| Jul 9, 2025 | 10.05 | 10.07 | 10.01 | 10.01 | 10.01 | -0.30% | 580,041 |
| Jul 8, 2025 | 10.03 | 10.08 | 10.02 | 10.04 | 10.04 | 0.10% | 257,822 |
| Jul 7, 2025 | 10.01 | 10.04 | 9.99 | 10.03 | 10.03 | -0.30% | 695,499 |
| Jul 4, 2025 | 10.05 | 10.08 | 10.02 | 10.06 | 10.06 | -0.20% | 609,668 |
| Jul 3, 2025 | 10.09 | 10.15 | 10.03 | 10.08 | 10.08 | 0.20% | 1,155,206 |
| Jul 2, 2025 | 10.04 | 10.07 | 10.01 | 10.06 | 10.06 | -0.30% | 1,007,487 |
| Jul 1, 2025 | 10.09 | 10.11 | 10.05 | 10.09 | 10.09 | 0.70% | 895,228 |
| Jun 30, 2025 | 10.10 | 10.11 | 10.00 | 10.02 | 10.02 | -0.99% | 1,520,654 |
| Jun 27, 2025 | 10.09 | 10.13 | 10.07 | 10.12 | 10.12 | 0.80% | 340,178 |
| Jun 26, 2025 | 9.96 | 10.05 | 9.95 | 10.04 | 10.04 | 1.21% | 1,416,396 |
| Jun 25, 2025 | 9.91 | 9.93 | 9.88 | 9.92 | 9.92 | 0.30% | 1,196,739 |
| Jun 24, 2025 | 9.88 | 9.94 | 9.80 | 9.89 | 9.89 | 1.54% | 2,836,969 |
| Jun 23, 2025 | 9.68 | 9.74 | 9.66 | 9.74 | 9.74 | -0.10% | 216,007 |
| Jun 20, 2025 | 9.71 | 9.78 | 9.70 | 9.75 | 9.75 | 1.77% | 162,436 |
| Jun 19, 2025 | 9.64 | 9.65 | 9.57 | 9.58 | 9.58 | -1.14% | 145,352 |
| Jun 18, 2025 | 9.72 | 9.72 | 9.66 | 9.69 | 9.69 | -0.72% | 2,262,777 |
| Jun 17, 2025 | 9.88 | 9.88 | 9.73 | 9.76 | 9.76 | -1.01% | 244,492 |
| Jun 16, 2025 | 9.80 | 9.89 | 9.76 | 9.86 | 9.86 | 0.92% | 490,988 |
| Jun 13, 2025 | 9.69 | 9.77 | 9.67 | 9.77 | 9.77 | -0.91% | 1,530,181 |
| Jun 12, 2025 | 9.92 | 9.94 | 9.81 | 9.86 | 9.86 | -1.20% | 1,658,229 |
| Jun 11, 2025 | 10.00 | 10.00 | 9.93 | 9.98 | 9.98 | 0.40% | 1,232,268 |
| Jun 10, 2025 | 9.95 | 9.97 | 9.92 | 9.94 | 9.94 | 0.20% | 173,879 |
| Jun 9, 2025 | 9.92 | 9.94 | 9.91 | 9.92 | 9.92 | 0.51% | 124,044 |
| Jun 6, 2025 | 9.83 | 9.89 | 9.82 | 9.87 | 9.87 | 1.13% | 711,266 |
| Jun 5, 2025 | 9.77 | 9.80 | 9.72 | 9.76 | 9.76 | 0.83% | 106,531 |
| Jun 4, 2025 | 9.66 | 9.71 | 9.64 | 9.68 | 9.68 | - | 224,394 |