iShsV-S&P 500 Inf.Te.Sec.U.ETF

382

182

37.585

Date Time Volume Order Volume Price
04/11/2025 09:10:11.970 1   37.585
      1 37.585
      1 37.585
04/11/2025 09:10:08.758 1   37.585
      1 37.585
      1 37.585
04/11/2025 09:10:04.934 6   37.585
      6 37.585
      6 37.585
04/11/2025 09:09:44.459 8   37.575
      8 37.575
      8 37.575
04/11/2025 09:09:41.596 3   37.585
      3 37.585
      3 37.585
04/11/2025 09:09:33.649 3   37.585
      3 37.585
      3 37.585
04/11/2025 09:09:28.420 7   37.59
      7 37.59
      7 37.59
04/11/2025 09:09:17.096 350   37.585
      350 37.585
      350 37.585
04/11/2025 09:09:10.717 1   37.595
      1 37.595
      1 37.595
04/11/2025 09:09:09.315 1   37.595
      1 37.595
      1 37.595
04/11/2025 09:09:03.882 1   37.585
      1 37.585
      1 37.585
04/11/2025 09:09:02.872 3   37.58
      3 37.58
      3 37.58
04/11/2025 09:08:41.039 1   37.605
      1 37.605
      1 37.605
04/11/2025 09:08:40.340 1   37.605
      1 37.605
      1 37.605
04/11/2025 09:08:36.108 1   37.60
      1 37.60
      1 37.60
04/11/2025 09:08:11.353 30   37.595
      30 37.595
      30 37.595
04/11/2025 09:08:07.774 100   37.595
      100 37.595
      100 37.595
04/11/2025 09:08:07.236 1   37.605
      1 37.605
      1 37.605
04/11/2025 09:07:34.748 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:07:34.189 1   37.585
      1 37.585
      1 37.585
04/11/2025 09:07:33.440 4   37.585
      4 37.585
      4 37.585
04/11/2025 09:07:27.495 8   37.59
      8 37.59
      8 37.59
04/11/2025 09:07:16.445 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:07:14.736 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:07:14.332 2   37.59
      2 37.59
      2 37.59
04/11/2025 09:07:14.030 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:07:13.490 300   37.59
      300 37.59
      300 37.59
04/11/2025 09:07:12.727 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:07:09.003 32   37.575
      32 37.575
      32 37.575
04/11/2025 09:07:02.867 6   37.575
      6 37.575
      6 37.575
04/11/2025 09:06:52.128 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:06:45.669 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:06:41.743 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:06:41.243 2   37.59
      2 37.59
      2 37.59
04/11/2025 09:06:40.746 1   37.59
      1 37.59
      1 37.59
04/11/2025 09:06:37.121 2   37.595
      2 37.595
      2 37.595
04/11/2025 09:06:36.318 2   37.595
      2 37.595
      2 37.595
04/11/2025 09:06:27.099 25   37.58
      25 37.58
      25 37.58
04/11/2025 09:06:20.571 13   37.58
      13 37.58
      13 37.58
04/11/2025 09:06:13.405 2   37.58
      2 37.58
      2 37.58
04/11/2025 09:06:11.395 1   37.585
      1 37.585
      1 37.585
04/11/2025 09:06:03.247 4   37.56
      4 37.56
      4 37.56
04/11/2025 09:05:54.396 11   37.58
      11 37.58
      11 37.58
04/11/2025 09:05:53.206 28   37.58
      28 37.58
      28 37.58
04/11/2025 09:05:42.624 7   37.575
      7 37.575
      7 37.575
04/11/2025 09:05:39.320 1   37.575
      1 37.575
      1 37.575
04/11/2025 09:05:38.610 1   37.585
      1 37.585
      1 37.585
04/11/2025 09:05:36.200 1   37.585
      1 37.585
      1 37.585
04/11/2025 09:05:33.299 4   37.575
      3 37.575
      4 37.575
      1 37.575
04/11/2025 09:05:32.981 2   37.59
      2 37.59
      2 37.59
04/11/2025 09:05:17.291 1   37.595
      1 37.595
      1 37.595
04/11/2025 09:05:13.615 1   37.60
      1 37.60
      1 37.60
04/11/2025 09:05:09.447 2   37.595
      2 37.595
      2 37.595
04/11/2025 09:05:06.405 13   37.595
      13 37.595
      13 37.595
04/11/2025 09:05:05.645 1   37.595
      1 37.595
      1 37.595
04/11/2025 09:05:04.584 1   37.595
      1 37.595
      1 37.595
04/11/2025 09:05:04.032 100   37.58
      100 37.58
      100 37.58
04/11/2025 09:05:03.876 17   37.595
      17 37.595
      17 37.595
04/11/2025 09:05:03.161 3   37.595
      3 37.595
      3 37.595
04/11/2025 09:05:02.566 1   37.595
      1 37.595
      1 37.595
04/11/2025 09:05:01.036 1   37.60
      1 37.60
      1 37.60
04/11/2025 09:04:57.840 27   37.585
      27 37.585
      27 37.585
04/11/2025 09:04:41.781 1   37.605
      1 37.605
      1 37.605
04/11/2025 09:04:32.974 1   37.615
      1 37.615
      1 37.615
04/11/2025 09:04:32.842 7   37.595
      3 37.595
      4 37.595
      7 37.595
04/11/2025 09:04:32.139 1   37.615
      1 37.615
      1 37.615
04/11/2025 09:04:16.948 1   37.635
      1 37.635
      1 37.635
04/11/2025 09:04:14.291 91   37.635
      2 37.635
      4 37.635
      54 37.635
      6 37.635
      1 37.635
      14 37.635
      23 37.635
      6 37.635
      68 37.635
      2 37.635
      2 37.635
04/11/2025 09:03:14.865 587   37.635
      1 37.635
      1 37.635
      2 37.635
      1 37.635
      1 37.635
      1 37.635
      14 37.635
      1 37.635
      2 37.635
      384 37.635
      2 37.635
      1 37.635
      1 37.635
      1 37.635
      1 37.635
      1 37.635
      1 37.635
      8 37.635
      3 37.635
      1 37.635
      1 37.635
      1 37.635
      1 37.635
      6 37.635
      3 37.635
      17 37.635
      1 37.635
      1 37.635
      1 37.635
      1 37.635
      4 37.635
      6 37.635
      79 37.635
      25 37.635
      1 37.635
      6 37.635
      3 37.635
      1 37.635
      1 37.635
      5 37.635
      357 37.635
      225 37.635
04/11/2025 08:58:39.918 4 617   37.635
      27 37.635
      1 37.635
      36 37.635
      1 37.635
      55 37.635
      13 37.635
      7 37.635
      55 37.635
      172 37.635
      4 37.635
      4 37.635
      132 37.635
      80 37.635
      123 37.635
      20 37.635
      2 37.635
      4 000 37.635
      2 37.635
      250 37.635
      2 37.635
      4 221 37.635
      27 37.635
04/11/2025 08:48:38.544 30   37.615
      30 37.615
      30 37.615
04/11/2025 08:47:54.331 70   37.605
      70 37.605
      70 37.605
04/11/2025 08:47:47.057 26   37.705
      26 37.705
      26 37.705
04/11/2025 08:47:18.893 27   37.705
      27 37.705
      27 37.705
04/11/2025 08:46:56.277 3   37.70
      3 37.70
      3 37.70
04/11/2025 08:46:48.227 14   37.705
      14 37.705
      14 37.705
04/11/2025 08:46:18.944 1   37.70
      1 37.70
      1 37.70
04/11/2025 08:43:56.062 6   37.70
      6 37.70
      6 37.70
04/11/2025 08:42:58.739 27   37.705
      27 37.705
      27 37.705
04/11/2025 08:42:33.155 3   37.605
      3 37.605
      3 37.605
04/11/2025 08:42:03.185 14   37.725
      14 37.725
      14 37.725
04/11/2025 08:41:02.924 11   37.74
      11 37.74
      11 37.74
04/11/2025 08:40:37.472 92   37.735
      92 37.735
      92 37.735
04/11/2025 08:40:14.014 14   37.735
      14 37.735
      14 37.735
04/11/2025 08:39:56.882 100   37.64
      100 37.64
      90 37.64
      10 37.64
04/11/2025 08:39:44.536 8   37.745
      8 37.745
      8 37.745
04/11/2025 08:38:37.849 150   37.75
      150 37.75
      150 37.75
04/11/2025 08:38:35.113 1   37.65
      1 37.65
      1 37.65
04/11/2025 08:38:05.903 1   37.755
      1 37.755
      1 37.755
04/11/2025 08:37:59.946 79   37.76
      79 37.76
      79 37.76
04/11/2025 08:37:42.202 14   37.755
      14 37.755
      14 37.755
04/11/2025 08:37:37.874 1   37.755
      1 37.755
      1 37.755
04/11/2025 08:36:12.572 2   37.64
      2 37.64
      2 37.64
04/11/2025 08:35:58.186 3   37.745
      3 37.745
      3 37.745
04/11/2025 08:35:51.545 27   37.645
      27 37.645
      27 37.645
04/11/2025 08:35:51.350 1   37.745
      1 37.745
      1 37.745
04/11/2025 08:35:35.257 5   37.74
      5 37.74
      5 37.74
04/11/2025 08:35:30.361 64   37.73
      64 37.73
      64 37.73
04/11/2025 08:35:11.486 2   37.72
      2 37.72
      2 37.72
04/11/2025 08:35:09.509 1   37.615
      1 37.615
      1 37.615
04/11/2025 08:35:00.994 9   37.72
      9 37.72
      9 37.72
04/11/2025 08:34:43.525 97   37.62
      97 37.62
      97 37.62
04/11/2025 08:34:40.807 398   37.72
      398 37.72
      398 37.72
04/11/2025 08:34:33.153 3   37.62
      3 37.62
      3 37.62
04/11/2025 08:34:06.359 1   37.72
      1 37.72
      1 37.72
04/11/2025 08:34:05.985 1   37.72
      1 37.72
      1 37.72
04/11/2025 08:33:46.278 1   37.72
      1 37.72
      1 37.72
04/11/2025 08:33:30.885 27   37.715
      27 37.715
      27 37.715
04/11/2025 08:33:11.467 3   37.72
      3 37.72
      3 37.72
04/11/2025 08:31:57.705 8   37.72
      8 37.72
      8 37.72
04/11/2025 08:31:31.768 100   37.625
      100 37.625
      100 37.625
04/11/2025 08:31:21.586 50   37.725
      50 37.725
      50 37.725
04/11/2025 08:31:10.518 55   37.725
      55 37.725
      55 37.725
04/11/2025 08:30:47.542 500   37.72
      500 37.72
      500 37.72
04/11/2025 08:30:08.712 26   37.71
      26 37.71
      26 37.71
04/11/2025 08:29:36.039 2   37.73
      2 37.73
      2 37.73
04/11/2025 08:27:58.047 100   37.735
      100 37.735
      100 37.735
04/11/2025 08:27:57.247 132   37.735
      132 37.735
      132 37.735
04/11/2025 08:27:31.382 1   37.74
      1 37.74
      1 37.74
04/11/2025 08:27:17.974 2   37.74
      2 37.74
      2 37.74
04/11/2025 08:27:11.145 1 314   37.64
      1 314 37.64
      1 314 37.64
04/11/2025 08:26:46.806 56   37.64
      56 37.64
      56 37.64
04/11/2025 08:26:44.092 2   37.74
      2 37.74
      2 37.74
04/11/2025 08:26:38.117 50   37.74
      50 37.74
      50 37.74
04/11/2025 08:25:51.979 6   37.64
      6 37.64
      6 37.64
04/11/2025 08:25:40.301 110   37.635
      110 37.635
      110 37.635
04/11/2025 08:25:16.091 827   37.55
      475 37.55
      827 37.55
      270 37.55
      82 37.55
04/11/2025 08:25:15.964 2 490   37.55
      2 37.55
      2 488 37.55
      2 490 37.55
04/11/2025 08:25:08.214 279   37.67
      279 37.67
      279 37.67
04/11/2025 08:25:08.157 279   37.67
      279 37.67
      279 37.67
04/11/2025 08:24:16.907 110   37.765
      110 37.765
      110 37.765
04/11/2025 08:23:52.643 2   37.765
      2 37.765
      2 37.765
04/11/2025 08:23:46.219 3   37.765
      3 37.765
      3 37.765
04/11/2025 08:23:45.113 4   37.66
      4 37.66
      4 37.66
04/11/2025 08:23:03.357 27   37.765
      27 37.765
      27 37.765
04/11/2025 08:22:43.906 6   37.665
      6 37.665
      6 37.665
04/11/2025 08:22:02.986 3   37.655
      3 37.655
      3 37.655
04/11/2025 08:21:46.285 2   37.75
      2 37.75
      2 37.75
04/11/2025 08:21:19.613 3   37.745
      3 37.745
      3 37.745
04/11/2025 08:18:31.861 6   37.72
      6 37.72
      6 37.72
04/11/2025 08:18:19.624 53   37.715
      53 37.715
      53 37.715
04/11/2025 08:18:17.268 1   37.715
      1 37.715
      1 37.715
04/11/2025 08:17:33.894 3   37.62
      3 37.62
      3 37.62
04/11/2025 08:17:22.409 2   37.72
      2 37.72
      2 37.72
04/11/2025 08:16:57.354 1   37.715
      1 37.715
      1 37.715
04/11/2025 08:16:06.029 1   37.72
      1 37.72
      1 37.72
04/11/2025 08:15:32.836 2   37.72
      2 37.72
      2 37.72
04/11/2025 08:15:12.207 3   37.72
      3 37.72
      3 37.72
04/11/2025 08:14:51.621 131   37.63
      131 37.63
      131 37.63
04/11/2025 08:14:14.094 279   37.615
      279 37.615
      279 37.615
04/11/2025 08:13:40.932 1   37.705
      1 37.705
      1 37.705
04/11/2025 08:13:03.401 4   37.605
      4 37.605
      4 37.605
04/11/2025 08:12:59.585 80   37.61
      80 37.61
      78 37.61
      2 37.61
04/11/2025 08:12:52.637 1   37.71
      1 37.71
      1 37.71
04/11/2025 08:12:48.508 1   37.705
      1 37.705
      1 37.705
04/11/2025 08:12:43.779 1   37.71
      1 37.71
      1 37.71
04/11/2025 08:12:37.443 1   37.71
      1 37.71
      1 37.71
04/11/2025 08:12:30.177 26   37.62
      26 37.62
      26 37.62
04/11/2025 08:12:19.640 2   37.725
      2 37.725
      2 37.725
04/11/2025 08:12:15.921 1   37.72
      1 37.72
      1 37.72
04/11/2025 08:12:04.345 11   37.62
      11 37.62
      11 37.62
04/11/2025 08:11:44.080 1   37.705
      1 37.705
      1 37.705
04/11/2025 08:11:39.070 1 271   37.615
      1 37.615
      7 37.615
      6 37.615
      1 37.615
      1 37.615
      10 37.615
      1 37.615
      2 37.615
      14 37.615
      27 37.615
      2 37.615
      52 37.615
      3 37.615
      1 37.615
      27 37.615
      1 37.615
      270 37.615
      14 37.615
      3 37.615
      1 37.615
      981 37.615
      1 000 37.615
      8 37.615
      88 37.615
      18 37.615
      1 37.615
      2 37.615
04/11/2025 08:02:08.147 2   37.795
      2 37.795
      2 37.795
04/11/2025 08:01:57.297 27   37.79
      27 37.79
      27 37.79
04/11/2025 08:01:32.953 4   37.635
      4 37.635
      4 37.635
04/11/2025 08:01:23.091 1   37.79
      1 37.79
      1 37.79
04/11/2025 08:01:21.681 1   37.785
      1 37.785
      1 37.785
04/11/2025 08:01:16.967 132   37.785
      1 37.785
      1 37.785
      1 37.785
      1 37.785
      2 37.785
      1 37.785
      116 37.785
      125 37.785
      14 37.785
      1 37.785
      1 37.785
04/11/2025 08:00:06.829 9   37.805
      9 37.805
      9 37.805
04/11/2025 08:00:06.231 205   37.805
      205 37.805
      205 37.805
04/11/2025 08:00:05.918 666   37.805
      530 37.805
      136 37.805
      666 37.805
04/11/2025 08:00:03.528 76   37.645
      3 37.645
      76 37.645
      73 37.645
04/11/2025 08:00:03.418 190   37.645
      190 37.645
      15 37.645
      78 37.645
      97 37.645
04/11/2025 07:59:22.873 12   37.76
      12 37.76
      12 37.76
04/11/2025 07:58:00.147 14   37.76
      14 37.76
      14 37.76
04/11/2025 07:55:14.360 275   37.76
      275 37.76
      275 37.76
04/11/2025 07:55:00.857 1 025   37.76
      1 025 37.76
      1 025 37.76
04/11/2025 07:54:50.905 2   37.82
      2 37.82
      2 37.82
04/11/2025 07:54:47.216 2 152   37.82
      27 37.82
      2 117 37.82
      2 37.82
      1 004 37.82
      1 069 37.82
      6 37.82
      79 37.82
04/11/2025 07:51:35.175 3 306   37.76
      35 37.76
      7 37.76
      8 37.76
      50 37.76
      24 37.76
      3 37.76
      2 754 37.76
      5 37.76
      2 37.76
      8 37.76
      1 37.76
      1 37.76
      3 37.76
      4 37.76
      200 37.76
      5 37.76
      2 496 37.76
      58 37.76
      90 37.76
      69 37.76
      1 37.76
      199 37.76
      10 37.76
      30 37.76
      115 37.76
      26 37.76
      30 37.76
      14 37.76
      56 37.76
      18 37.76
      46 37.76
      8 37.76
      196 37.76
      40 37.76
04/11/2025 07:43:20.148 2 290   37.82
      5 37.82
      100 37.82
      2 37.82
      230 37.82
      31 37.82
      2 37.82
      52 37.82
      263 37.82
      12 37.82
      2 37.82
      9 37.82
      25 37.82
      130 37.82
      13 37.82
      20 37.82
      1 37.82
      150 37.82
      20 37.82
      22 37.82
      1 37.82
      42 37.82
      20 37.82
      13 37.82
      5 37.82
      300 37.82
      45 37.82
      290 37.82
      26 37.82
      278 37.82
      15 37.82
      150 37.82
      20 37.82
      397 37.82
      78 37.82
      1 000 37.82
      3 37.82
      226 37.82
      100 37.82
      394 37.82
      9 37.82
      14 37.82
      12 37.82
      25 37.82
      28 37.82
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