iShs Core MSCI EM IMI U.ETF

292

237

37.7559

Date Time Volume Order Volume Price
11/12/2025 10:44:59.752 10   37.7559
      10 37.7559
      10 37.7559
11/12/2025 10:43:34.127 11   37.7519
      11 37.7519
      11 37.7519
11/12/2025 10:40:50.799 87   37.7371
      87 37.7371
      87 37.7371
11/12/2025 10:39:40.526 4   37.7509
      4 37.7509
      4 37.7509
11/12/2025 10:39:34.484 30   37.7549
      30 37.7549
      30 37.7549
11/12/2025 10:38:06.930 37   37.7419
      37 37.7419
      37 37.7419
11/12/2025 10:34:48.775 21   37.7399
      21 37.7399
      21 37.7399
11/12/2025 10:26:36.248 27   37.7202
      27 37.7202
      27 37.7202
11/12/2025 10:26:06.039 265   37.7379
      265 37.7379
      265 37.7379
11/12/2025 10:25:37.166 10   37.7261
      10 37.7261
      10 37.7261
11/12/2025 10:25:17.648 3   37.7359
      3 37.7359
      3 37.7359
11/12/2025 10:23:55.428 13   37.7449
      13 37.7449
      13 37.7449
11/12/2025 10:23:40.987 3   37.7449
      3 37.7449
      3 37.7449
11/12/2025 10:21:52.845 2   37.7379
      2 37.7379
      2 37.7379
11/12/2025 10:21:02.353 39   37.7289
      39 37.7289
      39 37.7289
11/12/2025 10:20:52.682 11   37.7279
      11 37.7279
      11 37.7279
11/12/2025 10:17:35.731 1   37.7179
      1 37.7179
      1 37.7179
11/12/2025 10:17:23.955 2   37.7101
      2 37.7101
      2 37.7101
11/12/2025 10:16:10.222 25   37.7071
      25 37.7071
      25 37.7071
11/12/2025 10:13:39.607 22   37.7837
      22 37.7837
      22 37.7837
11/12/2025 10:13:27.131 1   37.7857
      1 37.7857
      1 37.7857
11/12/2025 10:13:26.449 3   37.7839
      3 37.7839
      3 37.7839
11/12/2025 10:12:42.387 1   37.7359
      1 37.7359
      1 37.7359
11/12/2025 10:11:18.853 8   37.7369
      8 37.7369
      8 37.7369
11/12/2025 10:10:59.586 3   37.7231
      3 37.7231
      3 37.7231
11/12/2025 10:10:33.617 1   37.7319
      1 37.7319
      1 37.7319
11/12/2025 10:07:52.697 14   37.7489
      14 37.7489
      14 37.7489
11/12/2025 10:05:52.912 40   37.7848
      40 37.7848
      40 37.7848
11/12/2025 10:05:37.802 9   37.7141
      9 37.7141
      9 37.7141
11/12/2025 10:04:11.796 1   37.7699
      1 37.7699
      1 37.7699
11/12/2025 10:04:05.860 7   37.7719
      7 37.7719
      7 37.7719
11/12/2025 10:00:40.830 8   37.7129
      8 37.7129
      8 37.7129
11/12/2025 09:59:05.539 3   37.7196
      3 37.7196
      3 37.7196
11/12/2025 09:57:50.770 4   37.6979
      4 37.6979
      4 37.6979
11/12/2025 09:56:11.718 10   37.6799
      10 37.6799
      10 37.6799
11/12/2025 09:54:44.953 160   37.6799
      160 37.6799
      160 37.6799
11/12/2025 09:52:18.743 1   37.6879
      1 37.6879
      1 37.6879
11/12/2025 09:47:59.379 4   37.6511
      4 37.6511
      4 37.6511
11/12/2025 09:47:34.206 1   37.6709
      1 37.6709
      1 37.6709
11/12/2025 09:47:32.598 1   37.6669
      1 37.6669
      1 37.6669
11/12/2025 09:47:31.999 1   37.6669
      1 37.6669
      1 37.6669
11/12/2025 09:47:11.360 3   37.6709
      3 37.6709
      3 37.6709
11/12/2025 09:47:04.100 12   37.6629
      12 37.6629
      12 37.6629
11/12/2025 09:47:03.512 1   37.6629
      1 37.6629
      1 37.6629
11/12/2025 09:46:39.774 1   37.6659
      1 37.6659
      1 37.6659
11/12/2025 09:46:29.312 3   37.6421
      3 37.6421
      3 37.6421
11/12/2025 09:46:19.638 5   37.6499
      5 37.6499
      5 37.6499
11/12/2025 09:46:02.152 2   37.6499
      2 37.6499
      2 37.6499
11/12/2025 09:45:42.134 1   37.6499
      1 37.6499
      1 37.6499
11/12/2025 09:45:38.711 1   37.6499
      1 37.6499
      1 37.6499
11/12/2025 09:45:34.198 1   37.6499
      1 37.6499
      1 37.6499
11/12/2025 09:45:28.766 3   37.6391
      3 37.6391
      3 37.6391
11/12/2025 09:45:13.562 1   37.6978
      1 37.6978
      1 37.6978
11/12/2025 09:44:36.941 4   37.6659
      4 37.6659
      4 37.6659
11/12/2025 09:44:34.524 3   37.6659
      3 37.6659
      3 37.6659
11/12/2025 09:43:36.463 2   37.6649
      2 37.6649
      2 37.6649
11/12/2025 09:43:34.958 1   37.6649
      1 37.6649
      1 37.6649
11/12/2025 09:42:03.798 3   37.6709
      3 37.6709
      3 37.6709
11/12/2025 09:41:28.377 3   37.6591
      3 37.6591
      3 37.6591
11/12/2025 09:41:04.015 1   37.6729
      1 37.6729
      1 37.6729
11/12/2025 09:40:09.874 1   37.6659
      1 37.6659
      1 37.6659
11/12/2025 09:39:40.299 1   37.6669
      1 37.6669
      1 37.6669
11/12/2025 09:39:34.275 1   37.6688
      1 37.6688
      1 37.6688
11/12/2025 09:39:29.733 3   37.6448
      3 37.6448
      3 37.6448
11/12/2025 09:39:03.479 1   37.6629
      1 37.6629
      1 37.6629
11/12/2025 09:38:31.687 1   37.6709
      1 37.6709
      1 37.6709
11/12/2025 09:38:31.581 2   37.6709
      2 37.6709
      2 37.6709
11/12/2025 09:38:09.743 1   37.6619
      1 37.6619
      1 37.6619
11/12/2025 09:37:28.081 4   37.6422
      4 37.6422
      4 37.6422
11/12/2025 09:37:11.267 1   37.6499
      1 37.6499
      1 37.6499
11/12/2025 09:37:04.332 3   37.6499
      3 37.6499
      3 37.6499
11/12/2025 09:36:35.451 1   37.6889
      1 37.6889
      1 37.6889
11/12/2025 09:36:33.843 1   37.6889
      1 37.6889
      1 37.6889
11/12/2025 09:36:31.731 1   37.6889
      1 37.6889
      1 37.6889
11/12/2025 09:36:27.916 3   37.6124
      3 37.6124
      3 37.6124
11/12/2025 09:36:09.919 10   37.6301
      10 37.6301
      10 37.6301
11/12/2025 09:36:09.410 1   37.6499
      1 37.6499
      1 37.6499
11/12/2025 09:36:03.171 1   37.6489
      1 37.6489
      1 37.6489
11/12/2025 09:35:55.200 1   37.6529
      1 37.6529
      1 37.6529
11/12/2025 09:35:41.639 1   37.6469
      1 37.6469
      1 37.6469
11/12/2025 09:35:39.734 1   37.6499
      1 37.6499
      1 37.6499
11/12/2025 09:35:07.669 1   37.6489
      1 37.6489
      1 37.6489
11/12/2025 09:35:06.631 1   37.6489
      1 37.6489
      1 37.6489
11/12/2025 09:35:04.816 3   37.6479
      3 37.6479
      3 37.6479
11/12/2025 09:35:03.914 1   37.6499
      1 37.6499
      1 37.6499
11/12/2025 09:35:02.404 4   37.6499
      4 37.6499
      4 37.6499
11/12/2025 09:34:58.283 4   37.6312
      4 37.6312
      4 37.6312
11/12/2025 09:34:40.268 1   37.6469
      1 37.6469
      1 37.6469
11/12/2025 09:34:34.336 1   37.6469
      1 37.6469
      1 37.6469
11/12/2025 09:34:05.465 1   37.6589
      1 37.6589
      1 37.6589
11/12/2025 09:33:40.719 1   37.6489
      1 37.6489
      1 37.6489
11/12/2025 09:33:26.509 3   37.6469
      3 37.6469
      3 37.6469
11/12/2025 09:33:17.649 26   37.6539
      26 37.6539
      26 37.6539
11/12/2025 09:33:06.315 7   37.6509
      7 37.6509
      7 37.6509
11/12/2025 09:33:04.297 1   37.6509
      1 37.6509
      1 37.6509
11/12/2025 09:33:02.382 2   37.6479
      2 37.6479
      2 37.6479
11/12/2025 09:33:02.180 4   37.6489
      4 37.6489
      4 37.6489
11/12/2025 09:32:58.058 3   37.6272
      3 37.6272
      3 37.6272
11/12/2025 09:32:33.614 2   37.6519
      2 37.6519
      2 37.6519
11/12/2025 09:32:17.289 26   37.65
      26 37.65
      26 37.65
11/12/2025 09:32:13.499 2   37.6509
      2 37.6509
      2 37.6509
11/12/2025 09:31:40.206 2   37.6539
      2 37.6539
      2 37.6539
11/12/2025 09:31:39.706 1   37.6539
      1 37.6539
      1 37.6539
11/12/2025 09:31:06.097 1   37.6589
      1 37.6589
      1 37.6589
11/12/2025 09:30:58.061 6   37.6471
      1 37.6471
      5 37.6471
      6 37.6471
11/12/2025 09:30:42.046 1   37.6629
      1 37.6629
      1 37.6629
11/12/2025 09:30:41.848 1   37.6629
      1 37.6629
      1 37.6629
11/12/2025 09:30:39.530 1   37.6619
      1 37.6619
      1 37.6619
11/12/2025 09:30:35.711 1   37.6629
      1 37.6629
      1 37.6629
11/12/2025 09:30:31.495 1   37.6629
      1 37.6629
      1 37.6629
11/12/2025 09:30:14.750 4   37.6609
      4 37.6609
      4 37.6609
11/12/2025 09:30:13.761 1   37.6609
      1 37.6609
      1 37.6609
11/12/2025 09:30:03.231 1   37.6679
      1 37.6679
      1 37.6679
11/12/2025 09:30:01.070 1   37.6749
      1 37.6749
      1 37.6749
11/12/2025 09:30:00.756 1   37.6759
      1 37.6759
      1 37.6759
11/12/2025 09:29:59.783 30   37.6759
      30 37.6759
      30 37.6759
11/12/2025 09:29:43.287 1   37.7118
      1 37.7118
      1 37.7118
11/12/2025 09:29:33.034 1   37.7109
      1 37.7109
      1 37.7109
11/12/2025 09:29:28.017 3   37.6541
      3 37.6541
      3 37.6541
11/12/2025 09:29:06.461 1   37.6729
      1 37.6729
      1 37.6729
11/12/2025 09:29:04.956 1   37.6749
      1 37.6749
      1 37.6749
11/12/2025 09:28:43.632 1   37.6779
      1 37.6779
      1 37.6779
11/12/2025 09:28:41.316 1   37.6779
      1 37.6779
      1 37.6779
11/12/2025 09:28:04.407 2   37.6879
      2 37.6879
      2 37.6879
11/12/2025 09:27:58.065 5   37.6621
      5 37.6621
      5 37.6621
11/12/2025 09:27:39.640 4   37.6789
      4 37.6789
      4 37.6789
11/12/2025 09:27:39.094 28   37.6789
      28 37.6789
      28 37.6789
11/12/2025 09:27:38.836 1   37.6789
      1 37.6789
      1 37.6789
11/12/2025 09:27:34.606 1   37.6789
      1 37.6789
      1 37.6789
11/12/2025 09:27:33.397 1   37.6779
      1 37.6779
      1 37.6779
11/12/2025 09:27:07.429 1   37.6759
      1 37.6759
      1 37.6759
11/12/2025 09:27:03.911 1   37.6769
      1 37.6769
      1 37.6769
11/12/2025 09:27:03.002 1   37.6769
      1 37.6769
      1 37.6769
11/12/2025 09:26:57.986 5   37.6511
      5 37.6511
      5 37.6511
11/12/2025 09:26:34.637 1   37.6819
      1 37.6819
      1 37.6819
11/12/2025 09:26:33.633 6   37.6819
      6 37.6819
      6 37.6819
11/12/2025 09:26:33.130 1   37.6819
      1 37.6819
      1 37.6819
11/12/2025 09:26:10.489 1   37.6819
      1 37.6819
      1 37.6819
11/12/2025 09:26:07.871 1   37.6649
      1 37.6649
      1 37.6649
11/12/2025 09:26:02.634 1   37.6859
      1 37.6859
      1 37.6859
11/12/2025 09:25:28.336 3   37.6741
      3 37.6741
      1 37.6741
      2 37.6741
11/12/2025 09:25:20.926 1   37.7327
      1 37.7327
      1 37.7327
11/12/2025 09:25:20.645 1   37.7267
      1 37.7267
      1 37.7267
11/12/2025 09:25:17.601 1   37.7327
      1 37.7327
      1 37.7327
11/12/2025 09:25:17.314 1   37.7327
      1 37.7327
      1 37.7327
11/12/2025 09:25:10.845 1   37.7277
      1 37.7277
      1 37.7277
11/12/2025 09:25:08.378 1   37.7337
      1 37.7337
      1 37.7337
11/12/2025 09:25:03.913 2   37.7277
      2 37.7277
      2 37.7277
11/12/2025 09:24:39.990 1   37.7288
      1 37.7288
      1 37.7288
11/12/2025 09:24:38.483 1   37.7288
      1 37.7288
      1 37.7288
11/12/2025 09:24:28.730 4   37.6741
      4 37.6741
      4 37.6741
11/12/2025 09:24:10.507 1   37.7208
      1 37.7208
      1 37.7208
11/12/2025 09:24:06.082 1   37.7208
      1 37.7208
      1 37.7208
11/12/2025 09:24:03.673 1   37.7208
      1 37.7208
      1 37.7208
11/12/2025 09:22:59.714 1   37.7208
      1 37.7208
      1 37.7208
11/12/2025 09:21:58.067 149   37.6739
      149 37.6739
      149 37.6739
11/12/2025 09:21:12.732 11   37.6491
      11 37.6491
      11 37.6491
11/12/2025 09:21:07.868 1   37.6739
      1 37.6739
      1 37.6739
11/12/2025 09:20:32.061 1   37.6629
      1 37.6629
      1 37.6629
11/12/2025 09:20:27.930 4   37.6491
      4 37.6491
      4 37.6491
11/12/2025 09:20:10.815 1   37.6729
      1 37.6729
      1 37.6729
11/12/2025 09:20:10.309 3   37.6729
      3 37.6729
      3 37.6729
11/12/2025 09:20:09.409 2   37.6709
      2 37.6709
      2 37.6709
11/12/2025 09:20:08.909 5   37.6719
      5 37.6719
      5 37.6719
11/12/2025 09:20:00.440 92   37.6729
      92 37.6729
      92 37.6729
11/12/2025 09:19:41.744 1   37.6699
      1 37.6699
      1 37.6699
11/12/2025 09:19:33.391 1   37.6679
      1 37.6679
      1 37.6679
11/12/2025 09:19:28.158 3   37.6541
      3 37.6541
      3 37.6541
11/12/2025 09:19:09.437 1   37.6669
      1 37.6669
      1 37.6669
11/12/2025 09:19:09.143 2   37.6669
      2 37.6669
      2 37.6669
11/12/2025 09:18:39.265 1   37.6719
      1 37.6719
      1 37.6719
11/12/2025 09:18:37.242 1   37.6719
      1 37.6719
      1 37.6719
11/12/2025 09:18:34.630 1   37.6719
      1 37.6719
      1 37.6719
11/12/2025 09:18:28.410 3   37.6491
      3 37.6491
      3 37.6491
11/12/2025 09:18:04.747 1   37.6709
      1 37.6709
      1 37.6709
11/12/2025 09:17:59.976 1   37.6659
      1 37.6659
      1 37.6659
11/12/2025 09:15:10.727 3   37.6778
      3 37.6778
      3 37.6778
11/12/2025 09:14:04.624 1   37.6828
      1 37.6828
      1 37.6828
11/12/2025 09:13:37.453 1   37.6639
      1 37.6639
      1 37.6639
11/12/2025 09:13:29.106 3   37.6431
      3 37.6431
      3 37.6431
11/12/2025 09:13:06.470 1   37.6639
      1 37.6639
      1 37.6639
11/12/2025 09:12:48.390 1   37.6688
      1 37.6688
      1 37.6688
11/12/2025 09:11:30.941 1 000   37.6688
      1 000 37.6688
      1 000 37.6688
11/12/2025 09:11:07.637 1   37.6638
      1 37.6638
      1 37.6638
11/12/2025 09:10:08.979 80   37.65
      80 37.65
      80 37.65
11/12/2025 09:10:04.157 3   37.6838
      3 37.6838
      3 37.6838
11/12/2025 09:09:32.262 1   37.6828
      1 37.6828
      1 37.6828
11/12/2025 09:08:58.063 3   37.6521
      3 37.6521
      3 37.6521
11/12/2025 09:08:40.147 1   37.6609
      1 37.6609
      1 37.6609
11/12/2025 09:08:36.322 1   37.6609
      1 37.6609
      1 37.6609
11/12/2025 09:08:07.956 2   37.6659
      2 37.6659
      2 37.6659
11/12/2025 09:08:03.836 2   37.6649
      2 37.6649
      2 37.6649
11/12/2025 09:07:58.597 2   37.6679
      2 37.6679
      2 37.6679
11/12/2025 09:07:28.552 1   37.6739
      1 37.6739
      1 37.6739
11/12/2025 09:07:27.915 4   37.6551
      4 37.6551
      4 37.6551
11/12/2025 09:07:04.970 1   37.6759
      1 37.6759
      1 37.6759
11/12/2025 09:06:57.484 2   37.6739
      2 37.6739
      2 37.6739
11/12/2025 09:06:55.815 6   37.6739
      6 37.6739
      6 37.6739
11/12/2025 09:06:35.397 1   37.6789
      1 37.6789
      1 37.6789
11/12/2025 09:06:04.000 1   37.6809
      1 37.6809
      1 37.6809
11/12/2025 09:05:37.942 1   37.6809
      1 37.6809
      1 37.6809
11/12/2025 09:05:27.787 13   37.6531
      13 37.6531
      13 37.6531
11/12/2025 09:05:08.947 1   37.6689
      1 37.6689
      1 37.6689
11/12/2025 09:05:07.099 5   37.6689
      5 37.6689
      5 37.6689
11/12/2025 09:04:58.274 40   37.68
      40 37.68
      40 37.68
11/12/2025 09:04:57.935 154   37.70
      154 37.70
      104 37.70
      50 37.70
11/12/2025 09:04:57.739 1   37.8571
      1 37.8571
      1 37.8571
11/12/2025 09:04:57.650 31   37.70
      11 37.70
      8 37.70
      2 37.70
      21 37.70
      10 37.70
      10 37.70
11/12/2025 09:04:57.604 400   37.75
      1 37.75
      1 37.75
      1 37.75
      1 37.75
      4 37.75
      1 37.75
      1 37.75
      1 37.75
      264 37.75
      1 37.75
      1 37.75
      1 37.75
      1 37.75
      400 37.75
      1 37.75
      7 37.75
      1 37.75
      20 37.75
      53 37.75
      6 37.75
      1 37.75
      1 37.75
      30 37.75
      1 37.75
11/12/2025 08:53:08.894 20   37.7621
      20 37.7621
      20 37.7621
11/12/2025 08:43:49.362 1   37.8299
      1 37.8299
      1 37.8299
11/12/2025 08:43:42.347 3   37.7502
      3 37.7502
      3 37.7502
11/12/2025 08:42:43.917 262   37.7551
      262 37.7551
      262 37.7551
11/12/2025 08:41:44.455 2   37.8299
      2 37.8299
      2 37.8299
11/12/2025 08:41:05.333 125   37.8299
      125 37.8299
      125 37.8299
11/12/2025 08:38:47.201 26   37.8699
      26 37.8699
      26 37.8699
11/12/2025 08:37:21.805 16   37.7554
      16 37.7554
      16 37.7554
11/12/2025 08:36:51.967 396   37.7554
      396 37.7554
      254 37.7554
      87 37.7554
      55 37.7554
11/12/2025 08:31:14.871 6   37.80
      6 37.80
      6 37.80
11/12/2025 08:29:41.632 1   37.7523
      1 37.7523
      1 37.7523
11/12/2025 08:27:14.118 6   37.8699
      6 37.8699
      6 37.8699
11/12/2025 08:26:34.660 15   37.8699
      15 37.8699
      15 37.8699
11/12/2025 08:18:03.231 8   37.8699
      8 37.8699
      8 37.8699
11/12/2025 08:17:35.448 1   37.8699
      1 37.8699
      1 37.8699
11/12/2025 08:15:51.252 10   37.76
      10 37.76
      10 37.76
11/12/2025 08:15:27.954 79   37.8699
      79 37.8699
      79 37.8699
11/12/2025 08:00:46.585 38   37.7703
      38 37.7703
      1 37.7703
      3 37.7703
      30 37.7703
      4 37.7703
11/12/2025 08:00:46.510 5   37.8699
      4 37.8699
      3 37.8699
      1 37.8699
      2 37.8699
11/12/2025 08:00:02.963 21   37.8699
      21 37.8699
      21 37.8699
11/12/2025 08:00:02.856 138   37.8699
      138 37.8699
      138 37.8699
11/12/2025 07:55:15.355 16   37.8399
      16 37.8399
      16 37.8399
11/12/2025 07:54:38.321 5   37.8399
      5 37.8399
      5 37.8399
11/12/2025 07:48:15.189 2   37.9176
      2 37.9176
      2 37.9176
11/12/2025 07:44:11.912 30   37.9209
      30 37.9209
      30 37.9209
11/12/2025 07:33:21.782 55   37.8399
      55 37.8399
      55 37.8399
11/12/2025 07:33:11.007 507   37.8892
      209 37.8892
      5 37.8892
      298 37.8892
      120 37.8892
      15 37.8892
      367 37.8892
11/12/2025 07:32:42.806 1 267   37.8663
      6 37.8663
      6 37.8663
      12 37.8663
      6 37.8663
      15 37.8663
      16 37.8663
      6 37.8663
      50 37.8663
      300 37.8663
      400 37.8663
      150 37.8663
      1 000 37.8663
      308 37.8663
      100 37.8663
      50 37.8663
      109 37.8663
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM