Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

183

133

31.85

Date	Time	Volume	Order Volume	Price
20/05/2024	19:27:16.147	100		31.85
			100	31.85
			100	31.85
20/05/2024	19:16:54.805	42		31.736
			42	31.736
			42	31.736
20/05/2024	18:39:31.117	20		31.8707
			20	31.8707
			20	31.8707
20/05/2024	18:38:42.625	20		31.8718
			20	31.8718
			20	31.8718
20/05/2024	18:37:17.321	137		31.7472
			15	31.7472
			137	31.7472
			87	31.7472
			35	31.7472
20/05/2024	18:34:47.286	75		31.86
			75	31.86
			75	31.86
20/05/2024	18:25:14.503	11		31.7291
			11	31.7291
			11	31.7291
20/05/2024	18:24:30.202	8		31.8494
			8	31.8494
			8	31.8494
20/05/2024	18:15:48.203	4		31.8457
			4	31.8457
			4	31.8457
20/05/2024	18:08:31.538	60		31.8543
			60	31.8543
			60	31.8543
20/05/2024	18:07:08.308	15		31.8633
			15	31.8633
			15	31.8633
20/05/2024	18:05:35.471	25		31.8647
			25	31.8647
			25	31.8647
20/05/2024	18:00:33.248	65		31.8555
			65	31.8555
			65	31.8555
20/05/2024	17:58:13.738	2		31.8597
			2	31.8597
			2	31.8597
20/05/2024	17:44:04.577	2		31.7571
			2	31.7571
			2	31.7571
20/05/2024	17:29:24.448	950		31.8349
			950	31.8349
			950	31.8349
20/05/2024	17:16:42.757	6		31.7949
			6	31.7949
			6	31.7949
20/05/2024	17:16:05.349	4		31.7969
			4	31.7969
			4	31.7969
20/05/2024	17:15:25.492	10		31.8009
			10	31.8009
			10	31.8009
20/05/2024	17:14:17.379	15		31.7949
			15	31.7949
			15	31.7949
20/05/2024	17:13:41.055	4		31.7865
			4	31.7865
			4	31.7865
20/05/2024	17:11:53.804	346		31.7951
			346	31.7951
			346	31.7951
20/05/2024	16:56:14.825	4		31.8056
			4	31.8056
			4	31.8056
20/05/2024	16:54:57.365	2		31.8199
			2	31.8199
			2	31.8199
20/05/2024	16:44:24.470	30		31.8269
			30	31.8269
			30	31.8269
20/05/2024	16:42:24.717	5		31.8259
			5	31.8259
			5	31.8259
20/05/2024	16:35:28.980	250		31.8259
			250	31.8259
			250	31.8259
20/05/2024	16:35:03.332	118		31.8289
			118	31.8289
			118	31.8289
20/05/2024	16:31:12.416	94		31.8339
			94	31.8339
			94	31.8339
20/05/2024	16:29:57.189	50		31.8299
			50	31.8299
			50	31.8299
20/05/2024	16:15:58.127	160		31.8039
			160	31.8039
			160	31.8039
20/05/2024	16:15:15.797	32		31.7917
			32	31.7917
			32	31.7917
20/05/2024	16:13:20.328	2		31.8049
			2	31.8049
			2	31.8049
20/05/2024	16:05:31.823	169		31.8069
			169	31.8069
			169	31.8069
20/05/2024	16:03:39.069	2		31.8029
			2	31.8029
			2	31.8029
20/05/2024	16:02:54.531	1		31.8049
			1	31.8049
			1	31.8049
20/05/2024	15:50:59.775	100		31.7895
			100	31.7895
			100	31.7895
20/05/2024	15:45:48.045	1		31.7811
			1	31.7811
			1	31.7811
20/05/2024	15:42:41.629	174		31.7671
			174	31.7671
			174	31.7671
20/05/2024	15:40:12.788	14		31.7581
			14	31.7581
			14	31.7581
20/05/2024	15:38:09.758	4		31.7748
			4	31.7748
			4	31.7748
20/05/2024	15:36:10.410	4		31.7316
			4	31.7316
			4	31.7316
20/05/2024	15:34:13.225	16		31.7507
			16	31.7507
			16	31.7507
20/05/2024	15:29:56.965	113		31.7299
			113	31.7299
			113	31.7299
20/05/2024	15:09:23.806	10		31.7151
			10	31.7151
			10	31.7151
20/05/2024	15:03:29.818	500		31.7155
			500	31.7155
			500	31.7155
20/05/2024	15:02:17.300	900		31.7153
			900	31.7153
			900	31.7153
20/05/2024	14:54:10.136	1		31.7219
			1	31.7219
			1	31.7219
20/05/2024	14:51:21.291	17		31.7176
			17	31.7176
			17	31.7176
20/05/2024	14:47:50.345	150		31.7169
			150	31.7169
			150	31.7169
20/05/2024	14:46:41.266	320		31.7149
			320	31.7149
			320	31.7149
20/05/2024	14:43:00.322	16		31.7149
			16	31.7149
			16	31.7149
20/05/2024	14:41:06.153	94		31.7279
			94	31.7279
			94	31.7279
20/05/2024	14:40:34.120	20		31.7309
			20	31.7309
			20	31.7309
20/05/2024	14:39:21.577	3		31.7327
			3	31.7327
			3	31.7327
20/05/2024	14:38:50.282	25		31.7329
			25	31.7329
			25	31.7329
20/05/2024	14:38:38.664	47		31.7329
			47	31.7329
			47	31.7329
20/05/2024	14:38:18.151	121		31.7329
			121	31.7329
			121	31.7329
20/05/2024	14:38:03.463	5		31.7319
			5	31.7319
			5	31.7319
20/05/2024	14:28:50.964	1		31.7391
			1	31.7391
			1	31.7391
20/05/2024	14:25:48.814	70		31.739
			70	31.739
			70	31.739
20/05/2024	14:22:57.666	200		31.75
			200	31.75
			200	31.75
20/05/2024	14:21:14.639	30		31.7589
			30	31.7589
			30	31.7589
20/05/2024	14:03:27.581	32		31.7893
			32	31.7893
			32	31.7893
20/05/2024	13:38:12.357	26		31.8131
			26	31.8131
			26	31.8131
20/05/2024	13:37:29.117	80		31.8141
			80	31.8141
			80	31.8141
20/05/2024	13:35:03.605	28		31.8219
			28	31.8219
			28	31.8219
20/05/2024	13:30:46.121	5		31.8269
			5	31.8269
			5	31.8269
20/05/2024	13:26:03.982	48		31.8211
			48	31.8211
			48	31.8211
20/05/2024	13:25:15.990	63		31.8259
			63	31.8259
			63	31.8259
20/05/2024	13:18:07.124	1		31.8229
			1	31.8229
			1	31.8229
20/05/2024	13:16:31.092	3		31.8259
			3	31.8259
			3	31.8259
20/05/2024	13:16:14.224	1		31.8259
			1	31.8259
			1	31.8259
20/05/2024	13:15:47.822	350		31.8259
			350	31.8259
			350	31.8259
20/05/2024	13:14:35.588	4		31.8239
			4	31.8239
			4	31.8239
20/05/2024	12:33:15.162	629		31.8189
			629	31.8189
			629	31.8189
20/05/2024	12:15:34.900	4		31.8153
			4	31.8153
			4	31.8153
20/05/2024	12:15:21.318	1		31.8209
			1	31.8209
			1	31.8209
20/05/2024	12:15:11.739	1		31.8209
			1	31.8209
			1	31.8209
20/05/2024	12:10:40.796	6		31.8209
			6	31.8209
			6	31.8209
20/05/2024	12:09:03.734	1		31.8209
			1	31.8209
			1	31.8209
20/05/2024	11:59:49.024	2		31.8319
			2	31.8319
			2	31.8319
20/05/2024	11:54:41.835	32		31.8369
			32	31.8369
			32	31.8369
20/05/2024	11:51:55.205	94		31.8299
			94	31.8299
			94	31.8299
20/05/2024	11:49:26.168	323		31.8217
			323	31.8217
			323	31.8217
20/05/2024	11:41:29.275	190		31.8359
			190	31.8359
			190	31.8359
20/05/2024	11:26:00.102	8		31.8379
			8	31.8379
			8	31.8379
20/05/2024	11:25:26.433	13		31.8419
			13	31.8419
			13	31.8419
20/05/2024	11:15:45.366	9		31.8176
			9	31.8176
			8	31.8176
			1	31.8176
20/05/2024	11:13:19.092	737		31.8171
			737	31.8171
			737	31.8171
20/05/2024	11:13:02.035	125		31.8209
			125	31.8209
			125	31.8209
20/05/2024	11:12:08.242	21		31.8111
			21	31.8111
			21	31.8111
20/05/2024	11:04:40.057	23		31.7991
			23	31.7991
			23	31.7991
20/05/2024	11:04:07.828	1		31.8089
			1	31.8089
			1	31.8089
20/05/2024	11:00:06.476	100		31.8159
			100	31.8159
			100	31.8159
20/05/2024	10:58:37.989	230		31.8049
			230	31.8049
			230	31.8049
20/05/2024	10:51:23.173	157		31.8089
			157	31.8089
			157	31.8089
20/05/2024	10:48:48.291	100		31.80
			100	31.80
			100	31.80
20/05/2024	10:44:26.657	34		31.80
			34	31.80
			34	31.80
20/05/2024	10:40:43.186	10		31.8099
			10	31.8099
			10	31.8099
20/05/2024	10:30:47.057	5		31.811
			5	31.811
			5	31.811
20/05/2024	10:22:41.189	15		31.8109
			15	31.8109
			15	31.8109
20/05/2024	10:16:03.528	30		31.8079
			30	31.8079
			30	31.8079
20/05/2024	10:12:06.886	62		31.8059
			62	31.8059
			62	31.8059
20/05/2024	10:04:34.896	3		31.8023
			3	31.8023
			3	31.8023
20/05/2024	10:04:09.417	1		31.8119
			1	31.8119
			1	31.8119
20/05/2024	10:03:14.952	142		31.7993
			142	31.7993
			142	31.7993
20/05/2024	10:02:54.903	48		31.8059
			48	31.8059
			48	31.8059
20/05/2024	10:00:08.542	1		31.8019
			1	31.8019
			1	31.8019
20/05/2024	09:53:14.461	37		31.7992
			37	31.7992
			37	31.7992
20/05/2024	09:46:36.220	3		31.7979
			3	31.7979
			3	31.7979
20/05/2024	09:45:18.662	12		31.7884
			12	31.7884
			12	31.7884
20/05/2024	09:40:07.709	320		31.7909
			320	31.7909
			320	31.7909
20/05/2024	09:35:17.311	13		31.7969
			13	31.7969
			13	31.7969
20/05/2024	09:30:45.758	3		31.7929
			3	31.7929
			3	31.7929
20/05/2024	09:27:48.205	22		31.7879
			22	31.7879
			22	31.7879
20/05/2024	09:26:23.251	6		31.7909
			6	31.7909
			6	31.7909
20/05/2024	09:24:49.398	12		31.7999
			12	31.7999
			12	31.7999
20/05/2024	09:20:19.426	6		31.7979
			6	31.7979
			6	31.7979
20/05/2024	09:15:51.451	220		31.7999
			220	31.7999
			220	31.7999
20/05/2024	09:15:00.545	1		31.7891
			1	31.7891
			1	31.7891
20/05/2024	09:10:32.799	3		31.7939
			3	31.7939
			3	31.7939
20/05/2024	09:05:13.486	1		31.7949
			1	31.7949
			1	31.7949
20/05/2024	09:04:36.053	4		31.7801
			4	31.7801
			4	31.7801
20/05/2024	09:04:20.021	36		31.7103
			36	31.7103
			36	31.7103
20/05/2024	09:04:19.907	8		31.80
			8	31.80
			8	31.80
20/05/2024	09:04:19.746	10		31.8253
			4	31.8253
			2	31.8253
			10	31.8253
			1	31.8253
			1	31.8253
			1	31.8253
			1	31.8253
20/05/2024	08:44:55.832	3		31.833
			3	31.833
			3	31.833
20/05/2024	08:13:05.016	3		31.752
			3	31.752
			3	31.752
20/05/2024	08:12:39.298	2		31.8746
			2	31.8746
			2	31.8746
20/05/2024	08:01:46.303	1		31.8648
			1	31.8648
			1	31.8648
20/05/2024	08:01:32.785	94		31.8805
			45	31.8805
			36	31.8805
			13	31.8805
			11	31.8805
			3	31.8805
			80	31.8805
20/05/2024	08:00:08.546	1 751		31.8805
			30	31.8805
			6	31.8805
			1 178	31.8805
			29	31.8805
			10	31.8805
			3	31.8805
			3	31.8805
			10	31.8805
			1	31.8805
			32	31.8805
			142	31.8805
			30	31.8805
			100	31.8805
			150	31.8805
			59	31.8805
			62	31.8805
			100	31.8805
			2	31.8805
			50	31.8805
			7	31.8805
			4	31.8805
			100	31.8805
			13	31.8805
			70	31.8805
			130	31.8805
			4	31.8805
			2	31.8805
			13	31.8805
			5	31.8805
			52	31.8805
			9	31.8805
			4	31.8805
			1	31.8805
			20	31.8805
			20	31.8805
			103	31.8805
			1	31.8805
			26	31.8805
			260	31.8805
			63	31.8805
			598	31.8805

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)

Publications

Trading hours
8AM ‘til 8PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 92.274 / Ask: 92.318
Volume: 57 192
+0.22%

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2024 @ 19:47:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice