iShares MSCI India UCITS ETF (LON:NDIA)
London · Delayed Price · Currency is GBP · Price in USD 8.62
+0.05 (0.58%)
Sep 23, 2026, 1:56 PM GMT
LON:NDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.61 | 8.63 | 8.61 | 8.62 | - | 0.62% | 630,127 |
| Sep 22, 2026 | 8.58 | 8.63 | 8.55 | 8.57 | 8.57 | -0.72% | 162,678 |
| Sep 21, 2026 | 8.59 | 8.63 | 8.59 | 8.63 | 8.63 | 1.20% | 640,318 |
| Sep 18, 2026 | 8.57 | 8.59 | 8.53 | 8.53 | 8.53 | -0.49% | 551,966 |
| Sep 17, 2026 | 8.54 | 8.58 | 8.51 | 8.57 | 8.57 | 0.74% | 263,940 |
| Sep 16, 2026 | 8.47 | 8.52 | 8.47 | 8.51 | 8.51 | 0.48% | 456,768 |
| Sep 15, 2026 | 8.53 | 8.54 | 8.46 | 8.47 | 8.47 | -1.64% | 560,289 |
| Sep 14, 2026 | 8.62 | 8.63 | 8.56 | 8.61 | 8.61 | -0.30% | 1,510,112 |
| Sep 11, 2026 | 8.59 | 8.65 | 8.56 | 8.64 | 8.64 | 0.50% | 859,135 |
| Sep 10, 2026 | 8.68 | 8.70 | 8.56 | 8.59 | 8.59 | -1.09% | 888,730 |
| Sep 9, 2026 | 8.72 | 8.75 | 8.66 | 8.69 | 8.69 | -0.91% | 3,943,603 |
| Sep 8, 2026 | 8.79 | 8.81 | 8.75 | 8.77 | 8.77 | -0.28% | 1,653,743 |
| Sep 7, 2026 | 8.84 | 8.85 | 8.79 | 8.79 | 8.79 | -1.39% | 89,008 |
| Sep 4, 2026 | 8.87 | 8.96 | 8.87 | 8.92 | 8.92 | 0.32% | 3,574,385 |
| Sep 3, 2026 | 8.86 | 8.92 | 8.86 | 8.89 | 8.89 | 0.02% | 2,862,947 |
| Sep 2, 2026 | 8.79 | 8.93 | 8.79 | 8.89 | 8.89 | -0.19% | 1,670,946 |
| Sep 1, 2026 | 8.91 | 8.93 | 8.86 | 8.90 | 8.90 | -0.03% | 373,221 |
| Aug 28, 2026 | 8.89 | 8.93 | 8.86 | 8.91 | 8.91 | 0.25% | 994,431 |
| Aug 27, 2026 | 8.90 | 8.90 | 8.86 | 8.88 | 8.88 | -0.25% | 766,465 |
| Aug 26, 2026 | 8.93 | 8.96 | 8.91 | 8.91 | 8.91 | -0.59% | 367,912 |
| Aug 25, 2026 | 8.84 | 8.97 | 8.83 | 8.96 | 8.96 | 1.41% | 337,324 |
| Aug 24, 2026 | 8.89 | 8.89 | 8.82 | 8.83 | 8.83 | -0.63% | 131,600 |
| Aug 21, 2026 | 8.86 | 8.89 | 8.85 | 8.89 | 8.89 | 0.23% | 325,528 |
| Aug 20, 2026 | 8.87 | 8.90 | 8.84 | 8.87 | 8.87 | 0.14% | 333,772 |
| Aug 19, 2026 | 8.83 | 8.88 | 8.80 | 8.86 | 8.86 | 0.47% | 257,907 |
| Aug 18, 2026 | 8.89 | 8.90 | 8.82 | 8.82 | 8.82 | -0.98% | 2,869,618 |
| Aug 17, 2026 | 8.92 | 8.95 | 8.90 | 8.90 | 8.90 | -0.21% | 458,423 |
| Aug 14, 2026 | 8.95 | 8.97 | 8.91 | 8.92 | 8.92 | -0.32% | 590,694 |
| Aug 13, 2026 | 8.95 | 9.00 | 8.93 | 8.95 | 8.95 | 0.31% | 699,418 |
| Aug 12, 2026 | 8.94 | 9.01 | 8.92 | 8.92 | 8.92 | -0.81% | 7,816,833 |
| Aug 11, 2026 | 8.98 | 9.03 | 8.98 | 9.00 | 9.00 | -0.38% | 398,163 |
| Aug 10, 2026 | 9.07 | 9.07 | 9.02 | 9.03 | 9.03 | -0.39% | 353,702 |
| Aug 7, 2026 | 9.04 | 9.10 | 9.02 | 9.07 | 9.07 | 0.41% | 322,982 |
| Aug 6, 2026 | 9.08 | 9.09 | 9.03 | 9.03 | 9.03 | -0.18% | 439,874 |
| Aug 5, 2026 | 9.06 | 9.08 | 9.02 | 9.05 | 9.05 | -0.18% | 1,776,630 |
| Aug 4, 2026 | 9.03 | 9.08 | 8.98 | 9.06 | 9.06 | 0.66% | 517,266 |
| Aug 3, 2026 | 9.05 | 9.08 | 8.99 | 9.00 | 9.00 | 0.93% | 784,345 |
| Jul 31, 2026 | 9.00 | 9.00 | 8.90 | 8.92 | 8.92 | 0.08% | 565,775 |
| Jul 30, 2026 | 8.85 | 8.94 | 8.83 | 8.91 | 8.91 | 1.12% | 942,405 |
| Jul 29, 2026 | 8.83 | 8.86 | 8.80 | 8.81 | 8.81 | -0.88% | 184,223 |
| Jul 28, 2026 | 8.76 | 8.89 | 8.74 | 8.89 | 8.89 | 2.02% | 188,518 |
| Jul 27, 2026 | 8.70 | 8.76 | 8.69 | 8.72 | 8.72 | 0.62% | 431,046 |
| Jul 24, 2026 | 8.62 | 8.68 | 8.60 | 8.66 | 8.66 | 1.56% | 588,062 |
| Jul 23, 2026 | 8.60 | 8.67 | 8.53 | 8.53 | 8.53 | -1.76% | 387,613 |
| Jul 22, 2026 | 8.69 | 8.72 | 8.66 | 8.68 | 8.68 | -1.00% | 397,949 |
| Jul 21, 2026 | 8.78 | 8.80 | 8.75 | 8.77 | 8.77 | 0.21% | 300,588 |
| Jul 20, 2026 | 8.74 | 8.83 | 8.72 | 8.75 | 8.75 | -0.44% | 580,444 |
| Jul 17, 2026 | 8.74 | 8.83 | 8.73 | 8.79 | 8.79 | 0.45% | 290,341 |
| Jul 16, 2026 | 8.76 | 8.79 | 8.70 | 8.75 | 8.75 | -0.22% | 933,675 |
| Jul 15, 2026 | 8.77 | 8.79 | 8.71 | 8.77 | 8.77 | 0.01% | 223,828 |