iShs Core MSCI EM IMI U.ETF

203

182

31.784

Date Time Volume Order Volume Price
17/05/2024 21:48:01.986 3   31.784
      3 31.784
      3 31.784
17/05/2024 21:14:02.095 203   31.9218
      203 31.9218
      203 31.9218
17/05/2024 21:11:50.968 15   31.9175
      15 31.9175
      15 31.9175
17/05/2024 21:10:30.561 62   31.9215
      62 31.9215
      62 31.9215
17/05/2024 20:58:19.302 104   31.7968
      4 31.7968
      100 31.7968
      104 31.7968
17/05/2024 20:55:08.779 400   31.7881
      400 31.7881
      400 31.7881
17/05/2024 20:54:26.585 180   31.8967
      180 31.8967
      62 31.8967
      118 31.8967
17/05/2024 20:42:05.615 50   31.8834
      50 31.8834
      50 31.8834
17/05/2024 20:26:12.898 1   31.8764
      1 31.8764
      1 31.8764
17/05/2024 20:10:42.033 7   31.7836
      7 31.7836
      7 31.7836
17/05/2024 20:03:49.832 62   31.90
      62 31.90
      62 31.90
17/05/2024 19:54:29.519 1   31.9244
      1 31.9244
      1 31.9244
17/05/2024 19:54:21.702 1   31.9244
      1 31.9244
      1 31.9244
17/05/2024 19:33:18.260 78   31.9358
      78 31.9358
      78 31.9358
17/05/2024 19:31:23.940 10   31.9393
      10 31.9393
      10 31.9393
17/05/2024 19:30:27.772 32   31.9394
      32 31.9394
      32 31.9394
17/05/2024 19:25:44.067 50   31.9398
      50 31.9398
      50 31.9398
17/05/2024 19:22:28.151 170   31.8056
      170 31.8056
      170 31.8056
17/05/2024 19:11:38.279 15   31.9227
      15 31.9227
      15 31.9227
17/05/2024 19:11:24.885 15   31.9227
      15 31.9227
      15 31.9227
17/05/2024 19:02:02.051 29   31.823
      29 31.823
      29 31.823
17/05/2024 18:55:35.022 3   31.8153
      3 31.8153
      3 31.8153
17/05/2024 18:55:19.802 3   31.9321
      3 31.9321
      3 31.9321
17/05/2024 18:38:03.284 73   31.9224
      73 31.9224
      73 31.9224
17/05/2024 18:32:00.379 63   31.909
      63 31.909
      63 31.909
17/05/2024 18:27:15.600 6   31.9096
      6 31.9096
      6 31.9096
17/05/2024 18:18:16.008 65   31.7907
      65 31.7907
      65 31.7907
17/05/2024 18:07:09.298 1   31.9048
      1 31.9048
      1 31.9048
17/05/2024 18:07:05.891 469   31.9048
      469 31.9048
      469 31.9048
17/05/2024 18:04:31.694 100   31.9094
      100 31.9094
      100 31.9094
17/05/2024 17:34:49.682 10   31.9265
      10 31.9265
      10 31.9265
17/05/2024 17:33:04.696 32   31.9319
      32 31.9319
      32 31.9319
17/05/2024 17:29:10.026 1   31.8879
      1 31.8879
      1 31.8879
17/05/2024 17:12:03.461 68   31.8719
      68 31.8719
      68 31.8719
17/05/2024 17:07:15.101 30   31.8641
      30 31.8641
      30 31.8641
17/05/2024 17:04:45.342 62   31.8729
      62 31.8729
      62 31.8729
17/05/2024 17:01:09.465 2   31.8691
      2 31.8691
      2 31.8691
17/05/2024 17:01:06.724 11   31.8641
      11 31.8641
      11 31.8641
17/05/2024 17:01:06.489 29   31.8641
      29 31.8641
      29 31.8641
17/05/2024 17:01:04.608 4   31.8641
      4 31.8641
      4 31.8641
17/05/2024 17:01:01.381 25   31.8641
      25 31.8641
      25 31.8641
17/05/2024 17:01:00.769 2   31.8641
      2 31.8641
      2 31.8641
17/05/2024 16:58:21.964 1   31.8722
      1 31.8722
      1 31.8722
17/05/2024 16:50:45.880 65   31.8901
      65 31.8901
      65 31.8901
17/05/2024 16:50:42.669 94   31.9049
      94 31.9049
      94 31.9049
17/05/2024 16:48:47.419 25   31.9099
      25 31.9099
      25 31.9099
17/05/2024 16:43:45.076 320   31.9119
      320 31.9119
      320 31.9119
17/05/2024 16:38:44.102 32   31.9079
      32 31.9079
      32 31.9079
17/05/2024 16:35:39.393 120   31.8981
      120 31.8981
      120 31.8981
17/05/2024 16:35:03.046 1   31.9109
      1 31.9109
      1 31.9109
17/05/2024 16:30:59.405 125   31.90
      125 31.90
      125 31.90
17/05/2024 16:27:28.409 65   31.9095
      65 31.9095
      65 31.9095
17/05/2024 16:27:07.087 75   31.90
      75 31.90
      75 31.90
17/05/2024 16:23:02.591 115   31.89
      115 31.89
      115 31.89
17/05/2024 16:21:08.805 79   31.88
      79 31.88
      79 31.88
17/05/2024 16:13:23.744 40   31.85
      40 31.85
      40 31.85
17/05/2024 16:08:54.466 314   31.8299
      314 31.8299
      314 31.8299
17/05/2024 16:08:42.366 385   31.8202
      385 31.8202
      385 31.8202
17/05/2024 16:05:29.069 2   31.8191
      2 31.8191
      2 31.8191
17/05/2024 16:03:22.242 502   31.8141
      502 31.8141
      502 31.8141
17/05/2024 15:57:26.511 64   31.7881
      64 31.7881
      64 31.7881
17/05/2024 15:55:57.401 259   31.7831
      259 31.7831
      259 31.7831
17/05/2024 15:50:15.751 200   31.7809
      200 31.7809
      200 31.7809
17/05/2024 15:45:50.833 1   31.7749
      1 31.7749
      1 31.7749
17/05/2024 15:41:24.039 838   31.7833
      838 31.7833
      838 31.7833
17/05/2024 15:37:54.625 2   31.7741
      2 31.7741
      2 31.7741
17/05/2024 15:36:11.380 2   31.7811
      2 31.7811
      2 31.7811
17/05/2024 15:21:57.303 16   31.8019
      16 31.8019
      16 31.8019
17/05/2024 15:17:50.123 4   31.8021
      4 31.8021
      4 31.8021
17/05/2024 15:16:06.442 100   31.8067
      100 31.8067
      100 31.8067
17/05/2024 15:15:25.179 216   31.7931
      216 31.7931
      216 31.7931
17/05/2024 15:06:29.043 142   31.7989
      142 31.7989
      142 31.7989
17/05/2024 15:01:16.953 50   31.8068
      50 31.8068
      50 31.8068
17/05/2024 14:58:10.342 470   31.8159
      470 31.8159
      470 31.8159
17/05/2024 14:57:29.800 9   31.8159
      9 31.8159
      9 31.8159
17/05/2024 14:56:07.883 1 000   31.8129
      1 000 31.8129
      1 000 31.8129
17/05/2024 14:49:04.508 36   31.8219
      36 31.8219
      36 31.8219
17/05/2024 14:38:04.973 202   31.81
      202 31.81
      202 31.81
17/05/2024 14:38:00.685 20   31.8139
      20 31.8139
      20 31.8139
17/05/2024 14:29:57.601 19   31.8139
      19 31.8139
      19 31.8139
17/05/2024 14:24:55.392 19   31.8059
      19 31.8059
      19 31.8059
17/05/2024 14:13:20.349 199   31.80
      31 31.80
      199 31.80
      150 31.80
      3 31.80
      15 31.80
17/05/2024 14:10:02.522 2   31.7931
      2 31.7931
      2 31.7931
17/05/2024 14:03:23.736 35   31.7979
      35 31.7979
      35 31.7979
17/05/2024 14:02:34.005 32   31.7936
      32 31.7936
      32 31.7936
17/05/2024 13:57:15.632 6   31.7789
      6 31.7789
      6 31.7789
17/05/2024 13:56:11.068 51   31.7792
      51 31.7792
      51 31.7792
17/05/2024 13:52:02.271 1   31.7801
      1 31.7801
      1 31.7801
17/05/2024 13:50:39.313 10   31.7939
      10 31.7939
      10 31.7939
17/05/2024 13:42:48.261 426   31.7821
      426 31.7821
      426 31.7821
17/05/2024 13:40:56.011 2   31.7897
      2 31.7897
      2 31.7897
17/05/2024 13:40:19.978 157   31.7791
      157 31.7791
      157 31.7791
17/05/2024 13:35:21.656 2   31.7879
      2 31.7879
      2 31.7879
17/05/2024 13:34:07.276 314   31.7904
      314 31.7904
      314 31.7904
17/05/2024 13:31:22.076 19   31.7899
      19 31.7899
      19 31.7899
17/05/2024 13:30:59.445 400   31.7899
      400 31.7899
      400 31.7899
17/05/2024 13:26:38.415 16   31.7805
      16 31.7805
      16 31.7805
17/05/2024 13:26:11.740 900   31.7731
      900 31.7731
      900 31.7731
17/05/2024 13:17:11.917 120   31.7751
      120 31.7751
      120 31.7751
17/05/2024 13:15:04.118 93   31.7691
      93 31.7691
      93 31.7691
17/05/2024 13:12:03.908 3   31.7167
      3 31.7167
      3 31.7167
17/05/2024 13:10:09.918 35   31.7184
      35 31.7184
      35 31.7184
17/05/2024 13:03:36.710 189   31.7821
      189 31.7821
      189 31.7821
17/05/2024 13:03:18.809 3   31.7959
      3 31.7959
      3 31.7959
17/05/2024 13:00:05.162 234   31.7935
      145 31.7935
      89 31.7935
      234 31.7935
17/05/2024 12:58:42.140 11   31.7831
      11 31.7831
      11 31.7831
17/05/2024 12:43:31.052 835   31.7807
      835 31.7807
      835 31.7807
17/05/2024 12:40:43.405 142   31.764
      142 31.764
      142 31.764
17/05/2024 12:34:23.305 4   31.7621
      4 31.7621
      4 31.7621
17/05/2024 12:31:14.848 63   31.7749
      63 31.7749
      63 31.7749
17/05/2024 12:30:40.937 100   31.7749
      100 31.7749
      100 31.7749
17/05/2024 12:29:54.737 1 474   31.7749
      1 474 31.7749
      1 474 31.7749
17/05/2024 12:27:15.826 19   31.7661
      19 31.7661
      19 31.7661
17/05/2024 12:20:26.084 50   31.7541
      50 31.7541
      50 31.7541
17/05/2024 12:20:25.211 60   31.7619
      60 31.7619
      60 31.7619
17/05/2024 12:10:54.116 2   31.7596
      2 31.7596
      2 31.7596
17/05/2024 12:04:10.236 3   31.7679
      3 31.7679
      3 31.7679
17/05/2024 12:01:27.916 793   31.7649
      793 31.7649
      793 31.7649
17/05/2024 11:59:33.512 100   31.7679
      100 31.7679
      100 31.7679
17/05/2024 11:56:47.653 16   31.7719
      16 31.7719
      16 31.7719
17/05/2024 11:51:50.002 25   31.7601
      25 31.7601
      25 31.7601
17/05/2024 11:51:05.110 3   31.7611
      3 31.7611
      3 31.7611
17/05/2024 11:50:57.326 4   31.7669
      4 31.7669
      4 31.7669
17/05/2024 11:48:28.380 23   31.7641
      23 31.7641
      23 31.7641
17/05/2024 11:43:57.659 129   31.7539
      129 31.7539
      129 31.7539
17/05/2024 11:41:09.129 30   31.7539
      30 31.7539
      30 31.7539
17/05/2024 11:36:51.374 3   31.7506
      3 31.7506
      3 31.7506
17/05/2024 11:36:30.509 164   31.7579
      164 31.7579
      164 31.7579
17/05/2024 11:34:21.117 40   31.7569
      40 31.7569
      40 31.7569
17/05/2024 11:33:00.272 7   31.7482
      7 31.7482
      7 31.7482
17/05/2024 11:29:45.926 19   31.7547
      19 31.7547
      19 31.7547
17/05/2024 11:28:57.704 15   31.7509
      15 31.7509
      15 31.7509
17/05/2024 11:27:33.516 390   31.7479
      390 31.7479
      390 31.7479
17/05/2024 11:24:31.021 13   31.7429
      13 31.7429
      13 31.7429
17/05/2024 11:15:46.996 7   31.7591
      7 31.7591
      7 31.7591
17/05/2024 11:14:16.104 1   31.7551
      1 31.7551
      1 31.7551
17/05/2024 11:10:15.019 2   31.7621
      2 31.7621
      2 31.7621
17/05/2024 11:09:00.680 14   31.7601
      14 31.7601
      14 31.7601
17/05/2024 11:08:21.547 2   31.7639
      2 31.7639
      2 31.7639
17/05/2024 10:55:51.074 70   31.7419
      70 31.7419
      70 31.7419
17/05/2024 10:52:36.321 62   31.7381
      62 31.7381
      62 31.7381
17/05/2024 10:51:23.856 10   31.7349
      10 31.7349
      10 31.7349
17/05/2024 10:51:12.349 16   31.7321
      16 31.7321
      16 31.7321
17/05/2024 10:43:03.537 5   31.7419
      5 31.7419
      5 31.7419
17/05/2024 10:25:55.100 1 080   31.7339
      1 080 31.7339
      1 080 31.7339
17/05/2024 10:25:36.457 78   31.7329
      78 31.7329
      78 31.7329
17/05/2024 10:24:46.933 1 300   31.7349
      1 300 31.7349
      1 300 31.7349
17/05/2024 10:22:19.628 78   31.7309
      78 31.7309
      78 31.7309
17/05/2024 10:16:49.051 189   31.7329
      189 31.7329
      189 31.7329
17/05/2024 10:15:41.899 182   31.7359
      182 31.7359
      182 31.7359
17/05/2024 10:15:33.618 14   31.7291
      14 31.7291
      14 31.7291
17/05/2024 10:13:29.923 160   31.7379
      160 31.7379
      160 31.7379
17/05/2024 10:11:57.784 30   31.7409
      30 31.7409
      30 31.7409
17/05/2024 10:04:31.004 1 200   31.739
      1 200 31.739
      1 200 31.739
17/05/2024 10:04:02.787 16   31.7359
      16 31.7359
      16 31.7359
17/05/2024 10:02:48.432 32   31.7389
      32 31.7389
      32 31.7389
17/05/2024 09:59:47.008 1 700   31.739
      1 700 31.739
      1 700 31.739
17/05/2024 09:56:15.168 16   31.7409
      16 31.7409
      16 31.7409
17/05/2024 09:55:05.764 35   31.7409
      35 31.7409
      35 31.7409
17/05/2024 09:54:52.684 5   31.7381
      5 31.7381
      5 31.7381
17/05/2024 09:51:35.689 3   31.7316
      3 31.7316
      3 31.7316
17/05/2024 09:49:53.216 10   31.7317
      10 31.7317
      10 31.7317
17/05/2024 09:44:04.312 95   31.7529
      95 31.7529
      95 31.7529
17/05/2024 09:40:36.684 12   31.7449
      12 31.7449
      12 31.7449
17/05/2024 09:40:31.352 10   31.7439
      10 31.7439
      10 31.7439
17/05/2024 09:38:52.255 100   31.7241
      100 31.7241
      100 31.7241
17/05/2024 09:37:24.415 19   31.7173
      19 31.7173
      19 31.7173
17/05/2024 09:28:38.513 134   31.7042
      134 31.7042
      134 31.7042
17/05/2024 09:25:24.405 5   31.7248
      5 31.7248
      5 31.7248
17/05/2024 09:22:41.201 100   31.7031
      100 31.7031
      100 31.7031
17/05/2024 09:12:09.457 60   31.7209
      60 31.7209
      60 31.7209
17/05/2024 09:06:19.103 1 250   31.71
      1 250 31.71
      1 250 31.71
17/05/2024 09:05:03.566 700   31.71
      700 31.71
      700 31.71
17/05/2024 09:04:35.706 4   31.7027
      4 31.7027
      4 31.7027
17/05/2024 09:04:02.434 50   31.71
      1 31.71
      50 31.71
      1 31.71
      1 31.71
      47 31.71
17/05/2024 08:51:42.731 15   31.7099
      15 31.7099
      15 31.7099
17/05/2024 08:49:59.387 2   31.7099
      2 31.7099
      2 31.7099
17/05/2024 08:36:27.924 17   31.5707
      17 31.5707
      17 31.5707
17/05/2024 08:31:29.369 88   31.7099
      88 31.7099
      88 31.7099
17/05/2024 08:24:20.953 33   31.5391
      33 31.5391
      13 31.5391
      20 31.5391
17/05/2024 08:08:57.016 30   31.7065
      30 31.7065
      30 31.7065
17/05/2024 08:01:07.000 201   31.71
      10 31.71
      10 31.71
      13 31.71
      3 31.71
      78 31.71
      101 31.71
      2 31.71
      10 31.71
      4 31.71
      2 31.71
      8 31.71
      120 31.71
      41 31.71
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
8AM ‘til 10PM