iShs Core MSCI EM IMI U.ETF

203

182

31,784

Date Heure Volume Volume de transactions Cours
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
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Période de cotation
8h00 à 22h00